Singapore markets closed

CalAmp Corp. (CAMP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.40000.0000 (0.00%)
At close: 04:00PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.28000.35500.22020.29000.290080,855
13 Jun 20240.15110.39990.15110.33500.3350279,968
12 Jun 20240.11000.37990.11000.15110.1511164,887
11 Jun 20240.55000.56000.39010.40000.4000925,828
10 Jun 20240.70000.77980.65000.66010.6601344,778
07 Jun 20240.79900.89900.71300.73000.7300423,720
06 Jun 20240.81001.10000.80250.88400.88401,792,955
05 Jun 20240.73021.25000.70000.81090.81093,960,784
04 Jun 20240.93000.99990.70100.76000.7600785,082
03 Jun 20241.40001.42000.86001.01001.01002,379,854
31 May 20243.31003.31002.67002.67002.670039,230
30 May 20243.13003.38863.13003.31003.310012,881
29 May 20243.41003.57203.08003.09003.090012,611
28 May 20243.70003.70003.34003.35003.350010,520
24 May 20243.32003.54663.32003.36963.36962,442
23 May 20243.62003.62003.27003.27003.270011,932
22 May 20243.76003.89003.61003.85003.850012,886
21 May 20243.74003.84173.72003.72003.72005,756
20 May 20243.92193.94003.61003.68003.680011,958
17 May 20243.52003.87993.52003.77003.770013,772
16 May 20243.70003.87123.57003.63003.630011,218
15 May 20243.90003.95003.54013.63003.630016,583
14 May 20243.94004.04993.78404.00004.00007,972
13 May 20244.05874.09003.82003.95003.95007,719
10 May 20244.05004.16003.90963.91743.917415,220
09 May 20243.88504.05003.73053.95003.950011,424
08 May 20244.00004.00003.60003.85003.850017,054
07 May 20243.88003.88003.50523.81003.810014,704
06 May 20243.68003.77473.60373.70003.700016,150
03 May 20243.41503.74933.41503.68003.680013,582
02 May 20243.21003.44003.21003.44003.44005,499
01 May 20243.22463.30003.18003.30003.30002,886
30 Apr 20243.30003.30003.10003.10003.10004,676
29 Apr 20243.19003.36833.15003.30003.300015,443
26 Apr 20243.25003.32003.22003.29503.29504,247
25 Apr 20243.27003.35003.01013.12003.120022,018
24 Apr 20243.23003.34643.20003.27003.270012,438
23 Apr 20243.37003.37003.18503.33003.33009,884
22 Apr 20242.98003.37002.97003.37003.370015,129
19 Apr 20242.90013.00002.85292.99002.99005,613
18 Apr 20242.95002.95002.91002.91002.91003,359
17 Apr 20243.10003.10003.00003.00003.00009,098
16 Apr 20243.21003.21003.11603.15503.15502,611
15 Apr 20243.13713.24043.13003.19503.19502,097
12 Apr 20243.09003.29003.01133.29003.29007,678
11 Apr 20243.10003.19003.00003.19003.190013,495
10 Apr 20243.08003.15003.00003.09003.090037,651
09 Apr 20243.20003.20003.07003.15003.15006,908
08 Apr 20243.04003.28003.00003.21003.210011,086
05 Apr 20242.48763.05002.44003.05003.050012,500
04 Apr 20242.85002.85002.71002.71002.71004,929
03 Apr 20242.87002.96002.70002.70002.700015,530
02 Apr 20243.27003.27002.92002.94002.940013,849
01 Apr 20243.24003.32193.21003.24003.240011,873
28 Mar 20243.34003.39193.22503.24003.240013,475
27 Mar 20243.19003.41003.19003.34003.340016,117
26 Mar 20243.14003.28002.97003.20003.200059,089
25 Mar 20243.16003.31953.07013.15003.15007,772
22 Mar 20243.02003.37503.00003.16003.1600151,047
21 Mar 20242.86003.08002.67003.01003.010022,218
20 Mar 20242.70002.79002.68002.74002.740018,081
19 Mar 20242.86002.95002.75002.90002.900012,085
18 Mar 20242.96003.24502.85002.93002.9300103,066
15 Mar 20242.97003.15002.89002.89002.890077,459
14 Mar 20243.22003.22002.88003.00003.000049,005
13 Mar 20243.00003.45003.00003.22003.220097,200
12 Mar 20242.85003.08002.71883.03003.030071,119
11 Mar 20242.54002.91002.52062.79002.790069,330
08 Mar 20242.49002.52592.41002.51002.51009,245
07 Mar 20242.41032.53002.37052.43002.430011,069
06 Mar 20242.45712.55932.45012.52002.520017,207
05 Mar 20242.66003.08002.38002.38002.380063,357
04 Mar 20242.70002.77992.66002.71002.710029,827
01 Mar 20243.00003.10332.63002.70002.700071,445
29 Feb 20243.10003.16952.93002.93002.930035,505
28 Feb 20243.22003.34003.00503.07003.070062,696
27 Feb 20243.20003.36003.15003.29003.2900170,649
26 Feb 20243.29003.36003.12003.19003.1900114,982
23 Feb 20243.25003.29503.11823.18003.180092,281
22 Feb 20243.04003.24002.93093.24003.2400239,857
21 Feb 20243.29003.29502.92003.00003.000023,821
20 Feb 20243.55003.55003.17003.26003.260037,641
16 Feb 20243.85003.89003.42003.61003.6100130,485
15 Feb 20243.15003.86003.07093.80003.8000314,672
14 Feb 20243.00003.26003.00003.11003.1100386,260
13 Feb 20242.77003.23672.77003.00003.0000133,849
12 Feb 20242.79002.92002.71002.81002.810071,108
09 Feb 20242.61002.89002.60002.76002.7600358,490
08 Feb 20242.53002.56002.29002.47002.4700182,969
07 Feb 20242.84002.90002.55002.56002.5600133,175
06 Feb 20243.66003.66002.87002.89002.8900363,752
05 Feb 20243.20004.40003.13983.62003.62004,589,467
02 Feb 20243.22003.59002.80003.09003.0900173,019
02 Feb 20241:23 Stock split
01 Feb 20243.35803.80423.12803.58803.588059,396
31 Jan 20243.68003.72373.10273.21083.210857,317
30 Jan 20243.84103.84103.27293.49833.498336,024
29 Jan 20244.04574.37003.53973.80193.801950,126
26 Jan 20244.20444.43903.91004.02504.025017,744
25 Jan 20244.32404.42063.93764.19064.190616,042
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...