Advertisement
U.S. markets open in 47 minutes

CalAmp Corp. (CAMP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
3.2400+0.2400 (+8.00%)
At close: 04:00PM EST
3.2400 0.00 (0.00%)
Pre-Market: 07:38AM EST
Advertisement
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20243.04003.24002.93003.24003.2400239,800
Feb 21, 20243.29003.30002.92003.00003.000023,800
Feb 20, 20243.55003.55003.17003.26003.260037,500
Feb 16, 20243.85003.89003.42003.61003.6100130,400
Feb 15, 20243.15003.86003.07003.80003.8000314,700
Feb 14, 20243.00003.26003.00003.11003.1100386,200
Feb 13, 20242.77003.24002.77003.00003.0000133,800
Feb 12, 20242.79002.92002.71002.81002.810071,100
Feb 09, 20242.61002.89002.60002.76002.7600358,500
Feb 08, 20242.53002.56002.29002.47002.4700183,000
Feb 07, 20242.84002.90002.55002.56002.5600133,000
Feb 06, 20243.66003.66002.87002.89002.8900363,800
Feb 05, 20243.20004.40003.14003.62003.62004,589,500
Feb 02, 20243.22003.59002.80003.09003.0900165,100
Feb 02, 20241:23 Stock Split
Feb 01, 20243.45003.91003.22003.68003.680059,396
Jan 31, 20243.68003.68002.99003.22003.220057,317
Jan 30, 20243.91003.91003.22003.45003.450036,026
Jan 29, 20244.14004.37003.45003.91003.910050,126
Jan 26, 20244.14004.37003.91004.14004.140017,743
Jan 25, 20244.37004.37003.91004.14004.140016,043
Jan 24, 20244.37004.37003.91004.14004.140022,874
Jan 23, 20244.14004.37004.14004.37004.370024,709
Jan 22, 20243.91004.14003.68004.14004.140022,839
Jan 19, 20243.91004.37003.68003.91003.910022,478
Jan 18, 20244.14004.37003.91004.14004.140022,957
Jan 17, 20244.14004.37004.14004.14004.140021,657
Jan 16, 20244.37004.60004.14004.37004.370019,930
Jan 12, 20245.29005.29004.37004.83004.830054,322
Jan 11, 20244.83005.06004.60005.06005.060043,178
Jan 10, 20245.06005.98004.60004.83004.830081,117
Jan 09, 20246.21006.67005.75006.21006.210042,883
Jan 08, 20246.21006.67005.75005.98005.980055,378
Jan 05, 20245.98006.44005.75005.98005.980032,674
Jan 04, 20245.98006.21005.52005.98005.980020,891
Jan 03, 20245.75006.21005.52005.98005.980010,883
Jan 02, 20245.98006.44005.75005.98005.980025,457
Dec 29, 20235.29005.98005.29005.75005.750028,352
Dec 28, 20235.52005.75004.83005.52005.520031,022
Dec 27, 20234.83005.75004.60005.52005.520022,983
Dec 26, 20235.29005.52004.83005.52005.520019,074
Dec 22, 20235.29005.52004.83005.29005.290027,870
Dec 21, 20235.06005.52005.06005.29005.290045,561
Dec 20, 20234.83005.29003.68004.83004.8300184,343
Dec 19, 20236.44006.67004.60004.60004.6000146,965
Dec 18, 20236.90006.90006.21006.21006.210010,291
Dec 15, 20237.59007.59005.75006.67006.670022,922
Dec 14, 20235.98006.67005.75006.44006.440023,209
Dec 13, 20236.21006.67005.52006.21006.210019,678
Dec 12, 20237.13007.36006.21006.44006.440017,983
Dec 11, 20237.36007.82006.90007.13007.130011,970
Dec 08, 20237.13007.36006.90007.36007.36005,904
Dec 07, 20237.59007.59006.90007.36007.360014,026
Dec 06, 20238.05008.05007.36007.82007.820010,152
Dec 05, 20237.13008.05007.13008.05008.050012,483
Dec 04, 20236.90007.36006.90007.36007.36006,878
Dec 01, 20236.90007.82006.44007.13007.130014,470
Nov 30, 20237.82008.05007.36007.36007.36004,061
Nov 29, 20238.05008.28006.90007.82007.820014,400
Nov 28, 20238.28008.51007.59008.05008.05004,843
Nov 27, 20238.51008.51007.59007.82007.82005,904
Nov 24, 20238.28008.74007.59008.51008.510010,239
Nov 22, 20238.05008.51007.13008.28008.28005,004
Nov 21, 20238.51008.74007.13008.05008.05007,826
Nov 20, 20238.74009.20008.05008.51008.51008,457
Nov 17, 20239.66009.66008.28009.20009.200012,939
Nov 16, 20239.43009.43008.28008.74008.74006,913
Nov 15, 20238.28009.66007.82009.20009.200027,813
Nov 14, 20237.36008.74006.90008.28008.280017,057
Nov 13, 20237.36007.59006.67007.36007.360010,209
Nov 10, 20237.13007.36006.67007.13007.13008,443
Nov 09, 20237.13007.36006.90007.13007.13006,813
Nov 08, 20236.44007.36006.21007.36007.360017,648
Nov 07, 20236.21006.44005.75006.44006.44007,691
Nov 06, 20236.21006.44005.75006.21006.21007,517
Nov 03, 20235.75006.21005.52005.75005.750024,791
Nov 02, 20235.29005.98005.29005.29005.290011,787
Nov 01, 20235.52005.75005.06005.29005.29005,617
Oct 31, 20235.98006.21005.52005.52005.52007,126
Oct 30, 20236.21006.21005.75005.98005.98005,013
Oct 27, 20236.21006.44005.75005.98005.98005,170
Oct 26, 20235.75006.44005.06006.44006.440013,939
Oct 25, 20235.29005.52005.06005.29005.290012,978
Oct 24, 20235.52005.98005.06005.52005.520024,761
Oct 23, 20235.98006.21005.52005.75005.75008,691
Oct 20, 20235.98005.98005.75005.75005.75005,278
Oct 19, 20235.75005.98005.52005.75005.75005,778
Oct 18, 20235.98006.21005.75005.75005.75009,552
Oct 17, 20235.52006.21005.29005.75005.750024,004
Oct 16, 20235.52005.98005.29005.52005.520020,448
Oct 13, 20235.75005.75005.29005.29005.290014,074
Oct 12, 20236.21006.44005.52005.75005.750034,735
Oct 11, 20236.67006.67005.98006.21006.210027,030
Oct 10, 20235.75007.13005.75006.44006.440087,061
Oct 09, 20236.67006.90005.52005.75005.750066,543
Oct 06, 20238.74008.97006.67006.67006.6700131,339
Oct 05, 202310.120011.04009.660010.350010.350073,135
Oct 04, 20239.890010.35009.66009.66009.66006,122
Oct 03, 20239.200010.35009.20009.43009.430010,674
Oct 02, 20239.430010.35008.97009.66009.66006,009
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...