Australia markets closed

CalAmp Corp. (CAMP)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
3.2400-0.1000 (-2.99%)
At close: 04:00PM EDT
3.3000 +0.06 (+1.85%)
After hours: 04:18PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243.34003.39193.22503.24003.240013,131
27 Mar 20243.19003.41003.19003.34003.340016,100
26 Mar 20243.14003.28002.97003.20003.200059,100
25 Mar 20243.16003.32003.07003.15003.15007,800
22 Mar 20243.02003.38003.00003.16003.1600151,000
21 Mar 20242.86003.08002.67003.01003.010022,200
20 Mar 20242.70002.79002.68002.74002.740018,100
19 Mar 20242.86002.95002.75002.90002.900012,100
18 Mar 20242.96003.25002.85002.93002.9300103,100
15 Mar 20242.97003.15002.89002.89002.890077,500
14 Mar 20243.22003.22002.88003.00003.000049,000
13 Mar 20243.00003.45003.00003.22003.220097,200
12 Mar 20242.85003.08002.72003.03003.030071,000
11 Mar 20242.54002.91002.52002.79002.790069,300
08 Mar 20242.49002.53002.41002.51002.51009,200
07 Mar 20242.41002.53002.37002.43002.430011,000
06 Mar 20242.46002.56002.45002.52002.520017,200
05 Mar 20242.66003.08002.38002.38002.380063,400
04 Mar 20242.70002.78002.66002.71002.710029,800
01 Mar 20243.00003.10002.63002.70002.700071,400
29 Feb 20243.10003.17002.93002.93002.930035,400
28 Feb 20243.22003.34003.01003.07003.070062,600
27 Feb 20243.20003.36003.15003.29003.2900170,600
26 Feb 20243.29003.36003.12003.19003.1900114,800
23 Feb 20243.25003.30003.12003.18003.180092,300
22 Feb 20243.04003.24002.93003.24003.2400239,800
21 Feb 20243.29003.30002.92003.00003.000023,800
20 Feb 20243.55003.55003.17003.26003.260037,500
16 Feb 20243.85003.89003.42003.61003.6100130,400
15 Feb 20243.15003.86003.07003.80003.8000314,700
14 Feb 20243.00003.26003.00003.11003.1100386,200
13 Feb 20242.77003.24002.77003.00003.0000133,800
12 Feb 20242.79002.92002.71002.81002.810071,100
09 Feb 20242.61002.89002.60002.76002.7600358,500
08 Feb 20242.53002.56002.29002.47002.4700183,000
07 Feb 20242.84002.90002.55002.56002.5600133,000
06 Feb 20243.66003.66002.87002.89002.8900363,800
05 Feb 20243.20004.40003.14003.62003.62004,589,500
02 Feb 20243.22003.59002.80003.09003.0900165,100
02 Feb 20241:23 Stock split
01 Feb 20243.45003.91003.22003.68003.680059,396
31 Jan 20243.68003.68002.99003.22003.220057,317
30 Jan 20243.91003.91003.22003.45003.450036,026
29 Jan 20244.14004.37003.45003.91003.910050,126
26 Jan 20244.14004.37003.91004.14004.140017,743
25 Jan 20244.37004.37003.91004.14004.140016,043
24 Jan 20244.37004.37003.91004.14004.140022,874
23 Jan 20244.14004.37004.14004.37004.370024,709
22 Jan 20243.91004.14003.68004.14004.140022,839
19 Jan 20243.91004.37003.68003.91003.910022,478
18 Jan 20244.14004.37003.91004.14004.140022,957
17 Jan 20244.14004.37004.14004.14004.140021,657
16 Jan 20244.37004.60004.14004.37004.370019,930
12 Jan 20245.29005.29004.37004.83004.830054,322
11 Jan 20244.83005.06004.60005.06005.060043,178
10 Jan 20245.06005.98004.60004.83004.830081,117
09 Jan 20246.21006.67005.75006.21006.210042,883
08 Jan 20246.21006.67005.75005.98005.980055,378
05 Jan 20245.98006.44005.75005.98005.980032,674
04 Jan 20245.98006.21005.52005.98005.980020,891
03 Jan 20245.75006.21005.52005.98005.980010,883
02 Jan 20245.98006.44005.75005.98005.980025,457
29 Dec 20235.29005.98005.29005.75005.750028,352
28 Dec 20235.52005.75004.83005.52005.520031,022
27 Dec 20234.83005.75004.60005.52005.520022,983
26 Dec 20235.29005.52004.83005.52005.520019,074
22 Dec 20235.29005.52004.83005.29005.290027,870
21 Dec 20235.06005.52005.06005.29005.290045,561
20 Dec 20234.83005.29003.68004.83004.8300184,343
19 Dec 20236.44006.67004.60004.60004.6000146,965
18 Dec 20236.90006.90006.21006.21006.210010,291
15 Dec 20237.59007.59005.75006.67006.670022,922
14 Dec 20235.98006.67005.75006.44006.440023,209
13 Dec 20236.21006.67005.52006.21006.210019,678
12 Dec 20237.13007.36006.21006.44006.440017,983
11 Dec 20237.36007.82006.90007.13007.130011,970
08 Dec 20237.13007.36006.90007.36007.36005,904
07 Dec 20237.59007.59006.90007.36007.360014,026
06 Dec 20238.05008.05007.36007.82007.820010,152
05 Dec 20237.13008.05007.13008.05008.050012,483
04 Dec 20236.90007.36006.90007.36007.36006,878
01 Dec 20236.90007.82006.44007.13007.130014,470
30 Nov 20237.82008.05007.36007.36007.36004,061
29 Nov 20238.05008.28006.90007.82007.820014,400
28 Nov 20238.28008.51007.59008.05008.05004,843
27 Nov 20238.51008.51007.59007.82007.82005,904
24 Nov 20238.28008.74007.59008.51008.510010,239
22 Nov 20238.05008.51007.13008.28008.28005,004
21 Nov 20238.51008.74007.13008.05008.05007,826
20 Nov 20238.74009.20008.05008.51008.51008,457
17 Nov 20239.66009.66008.28009.20009.200012,939
16 Nov 20239.43009.43008.28008.74008.74006,913
15 Nov 20238.28009.66007.82009.20009.200027,813
14 Nov 20237.36008.74006.90008.28008.280017,057
13 Nov 20237.36007.59006.67007.36007.360010,209
10 Nov 20237.13007.36006.67007.13007.13008,443
09 Nov 20237.13007.36006.90007.13007.13006,813
08 Nov 20236.44007.36006.21007.36007.360017,648
07 Nov 20236.21006.44005.75006.44006.44007,691
06 Nov 20236.21006.44005.75006.21006.21007,517
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...