CalAmp Corp. (CAMP)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.2300 | 3.3500 | 3.2000 | 3.2700 | 3.2700 | 12,400 |
| Apr 23, 2024 | 3.3700 | 3.3700 | 3.1900 | 3.3300 | 3.3300 | 9,900 |
| Apr 22, 2024 | 2.9800 | 3.3700 | 2.9700 | 3.3700 | 3.3700 | 15,100 |
| Apr 19, 2024 | 2.9000 | 3.0000 | 2.8500 | 2.9900 | 2.9900 | 5,600 |
| Apr 18, 2024 | 2.9500 | 2.9500 | 2.9100 | 2.9100 | 2.9100 | 3,400 |
| Apr 17, 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 9,100 |
| Apr 16, 2024 | 3.2100 | 3.2100 | 3.1200 | 3.1600 | 3.1600 | 2,600 |
| Apr 15, 2024 | 3.1400 | 3.2400 | 3.1300 | 3.2000 | 3.2000 | 2,000 |
| Apr 12, 2024 | 3.0900 | 3.2900 | 3.0100 | 3.2900 | 3.2900 | 7,700 |
| Apr 11, 2024 | 3.1000 | 3.1900 | 3.0000 | 3.1900 | 3.1900 | 13,500 |
| Apr 10, 2024 | 3.0800 | 3.1500 | 3.0000 | 3.0900 | 3.0900 | 37,700 |
| Apr 09, 2024 | 3.2000 | 3.2000 | 3.0700 | 3.1500 | 3.1500 | 6,900 |
| Apr 08, 2024 | 3.0400 | 3.2800 | 3.0000 | 3.2100 | 3.2100 | 11,100 |
| Apr 05, 2024 | 2.4900 | 3.0500 | 2.4400 | 3.0500 | 3.0500 | 12,500 |
| Apr 04, 2024 | 2.8500 | 2.8500 | 2.7100 | 2.7100 | 2.7100 | 4,900 |
| Apr 03, 2024 | 2.8700 | 2.9600 | 2.7000 | 2.7000 | 2.7000 | 15,500 |
| Apr 02, 2024 | 3.2700 | 3.2700 | 2.9200 | 2.9400 | 2.9400 | 13,800 |
| Apr 01, 2024 | 3.2400 | 3.3200 | 3.2100 | 3.2400 | 3.2400 | 11,900 |
| Mar 28, 2024 | 3.3400 | 3.3900 | 3.2300 | 3.2400 | 3.2400 | 13,500 |
| Mar 27, 2024 | 3.1900 | 3.4100 | 3.1900 | 3.3400 | 3.3400 | 16,100 |
| Mar 26, 2024 | 3.1400 | 3.2800 | 2.9700 | 3.2000 | 3.2000 | 59,100 |
| Mar 25, 2024 | 3.1600 | 3.3200 | 3.0700 | 3.1500 | 3.1500 | 7,800 |
| Mar 22, 2024 | 3.0200 | 3.3800 | 3.0000 | 3.1600 | 3.1600 | 151,000 |
| Mar 21, 2024 | 2.8600 | 3.0800 | 2.6700 | 3.0100 | 3.0100 | 22,200 |
| Mar 20, 2024 | 2.7000 | 2.7900 | 2.6800 | 2.7400 | 2.7400 | 18,100 |
| Mar 19, 2024 | 2.8600 | 2.9500 | 2.7500 | 2.9000 | 2.9000 | 12,100 |
| Mar 18, 2024 | 2.9600 | 3.2500 | 2.8500 | 2.9300 | 2.9300 | 103,100 |
| Mar 15, 2024 | 2.9700 | 3.1500 | 2.8900 | 2.8900 | 2.8900 | 77,500 |
| Mar 14, 2024 | 3.2200 | 3.2200 | 2.8800 | 3.0000 | 3.0000 | 49,000 |
| Mar 13, 2024 | 3.0000 | 3.4500 | 3.0000 | 3.2200 | 3.2200 | 97,200 |
| Mar 12, 2024 | 2.8500 | 3.0800 | 2.7200 | 3.0300 | 3.0300 | 71,000 |
| Mar 11, 2024 | 2.5400 | 2.9100 | 2.5200 | 2.7900 | 2.7900 | 69,300 |
| Mar 08, 2024 | 2.4900 | 2.5300 | 2.4100 | 2.5100 | 2.5100 | 9,200 |
| Mar 07, 2024 | 2.4100 | 2.5300 | 2.3700 | 2.4300 | 2.4300 | 11,000 |
| Mar 06, 2024 | 2.4600 | 2.5600 | 2.4500 | 2.5200 | 2.5200 | 17,200 |
| Mar 05, 2024 | 2.6600 | 3.0800 | 2.3800 | 2.3800 | 2.3800 | 63,400 |
| Mar 04, 2024 | 2.7000 | 2.7800 | 2.6600 | 2.7100 | 2.7100 | 29,800 |
| Mar 01, 2024 | 3.0000 | 3.1000 | 2.6300 | 2.7000 | 2.7000 | 71,400 |
| Feb 29, 2024 | 3.1000 | 3.1700 | 2.9300 | 2.9300 | 2.9300 | 35,400 |
| Feb 28, 2024 | 3.2200 | 3.3400 | 3.0100 | 3.0700 | 3.0700 | 62,600 |
| Feb 27, 2024 | 3.2000 | 3.3600 | 3.1500 | 3.2900 | 3.2900 | 170,600 |
| Feb 26, 2024 | 3.2900 | 3.3600 | 3.1200 | 3.1900 | 3.1900 | 114,800 |
| Feb 23, 2024 | 3.2500 | 3.3000 | 3.1200 | 3.1800 | 3.1800 | 92,300 |
| Feb 22, 2024 | 3.0400 | 3.2400 | 2.9300 | 3.2400 | 3.2400 | 239,800 |
| Feb 21, 2024 | 3.2900 | 3.3000 | 2.9200 | 3.0000 | 3.0000 | 23,800 |
| Feb 20, 2024 | 3.5500 | 3.5500 | 3.1700 | 3.2600 | 3.2600 | 37,500 |
| Feb 16, 2024 | 3.8500 | 3.8900 | 3.4200 | 3.6100 | 3.6100 | 130,400 |
| Feb 15, 2024 | 3.1500 | 3.8600 | 3.0700 | 3.8000 | 3.8000 | 314,700 |
| Feb 14, 2024 | 3.0000 | 3.2600 | 3.0000 | 3.1100 | 3.1100 | 386,200 |
| Feb 13, 2024 | 2.7700 | 3.2400 | 2.7700 | 3.0000 | 3.0000 | 133,800 |
| Feb 12, 2024 | 2.7900 | 2.9200 | 2.7100 | 2.8100 | 2.8100 | 71,100 |
| Feb 09, 2024 | 2.6100 | 2.8900 | 2.6000 | 2.7600 | 2.7600 | 358,500 |
| Feb 08, 2024 | 2.5300 | 2.5600 | 2.2900 | 2.4700 | 2.4700 | 183,000 |
| Feb 07, 2024 | 2.8400 | 2.9000 | 2.5500 | 2.5600 | 2.5600 | 133,000 |
| Feb 06, 2024 | 3.6600 | 3.6600 | 2.8700 | 2.8900 | 2.8900 | 363,800 |
| Feb 05, 2024 | 3.2000 | 4.4000 | 3.1400 | 3.6200 | 3.6200 | 4,589,500 |
| Feb 02, 2024 | 3.2200 | 3.5900 | 2.8000 | 3.0900 | 3.0900 | 165,100 |
| Feb 02, 2024 | 1:23 Stock Split | |||||
| Feb 01, 2024 | 3.4500 | 3.9100 | 3.2200 | 3.6800 | 3.6800 | 59,396 |
| Jan 31, 2024 | 3.6800 | 3.6800 | 2.9900 | 3.2200 | 3.2200 | 57,317 |
| Jan 30, 2024 | 3.9100 | 3.9100 | 3.2200 | 3.4500 | 3.4500 | 36,026 |
| Jan 29, 2024 | 4.1400 | 4.3700 | 3.4500 | 3.9100 | 3.9100 | 50,126 |
| Jan 26, 2024 | 4.1400 | 4.3700 | 3.9100 | 4.1400 | 4.1400 | 17,743 |
| Jan 25, 2024 | 4.3700 | 4.3700 | 3.9100 | 4.1400 | 4.1400 | 16,043 |
| Jan 24, 2024 | 4.3700 | 4.3700 | 3.9100 | 4.1400 | 4.1400 | 22,874 |
| Jan 23, 2024 | 4.1400 | 4.3700 | 4.1400 | 4.3700 | 4.3700 | 24,709 |
| Jan 22, 2024 | 3.9100 | 4.1400 | 3.6800 | 4.1400 | 4.1400 | 22,839 |
| Jan 19, 2024 | 3.9100 | 4.3700 | 3.6800 | 3.9100 | 3.9100 | 22,478 |
| Jan 18, 2024 | 4.1400 | 4.3700 | 3.9100 | 4.1400 | 4.1400 | 22,957 |
| Jan 17, 2024 | 4.1400 | 4.3700 | 4.1400 | 4.1400 | 4.1400 | 21,657 |
| Jan 16, 2024 | 4.3700 | 4.6000 | 4.1400 | 4.3700 | 4.3700 | 19,930 |
| Jan 12, 2024 | 5.2900 | 5.2900 | 4.3700 | 4.8300 | 4.8300 | 54,322 |
| Jan 11, 2024 | 4.8300 | 5.0600 | 4.6000 | 5.0600 | 5.0600 | 43,178 |
| Jan 10, 2024 | 5.0600 | 5.9800 | 4.6000 | 4.8300 | 4.8300 | 81,117 |
| Jan 09, 2024 | 6.2100 | 6.6700 | 5.7500 | 6.2100 | 6.2100 | 42,883 |
| Jan 08, 2024 | 6.2100 | 6.6700 | 5.7500 | 5.9800 | 5.9800 | 55,378 |
| Jan 05, 2024 | 5.9800 | 6.4400 | 5.7500 | 5.9800 | 5.9800 | 32,674 |
| Jan 04, 2024 | 5.9800 | 6.2100 | 5.5200 | 5.9800 | 5.9800 | 20,891 |
| Jan 03, 2024 | 5.7500 | 6.2100 | 5.5200 | 5.9800 | 5.9800 | 10,883 |
| Jan 02, 2024 | 5.9800 | 6.4400 | 5.7500 | 5.9800 | 5.9800 | 25,457 |
| Dec 29, 2023 | 5.2900 | 5.9800 | 5.2900 | 5.7500 | 5.7500 | 28,352 |
| Dec 28, 2023 | 5.5200 | 5.7500 | 4.8300 | 5.5200 | 5.5200 | 31,022 |
| Dec 27, 2023 | 4.8300 | 5.7500 | 4.6000 | 5.5200 | 5.5200 | 22,983 |
| Dec 26, 2023 | 5.2900 | 5.5200 | 4.8300 | 5.5200 | 5.5200 | 19,074 |
| Dec 22, 2023 | 5.2900 | 5.5200 | 4.8300 | 5.2900 | 5.2900 | 27,870 |
| Dec 21, 2023 | 5.0600 | 5.5200 | 5.0600 | 5.2900 | 5.2900 | 45,561 |
| Dec 20, 2023 | 4.8300 | 5.2900 | 3.6800 | 4.8300 | 4.8300 | 184,343 |
| Dec 19, 2023 | 6.4400 | 6.6700 | 4.6000 | 4.6000 | 4.6000 | 146,965 |
| Dec 18, 2023 | 6.9000 | 6.9000 | 6.2100 | 6.2100 | 6.2100 | 10,291 |
| Dec 15, 2023 | 7.5900 | 7.5900 | 5.7500 | 6.6700 | 6.6700 | 22,922 |
| Dec 14, 2023 | 5.9800 | 6.6700 | 5.7500 | 6.4400 | 6.4400 | 23,209 |
| Dec 13, 2023 | 6.2100 | 6.6700 | 5.5200 | 6.2100 | 6.2100 | 19,678 |
| Dec 12, 2023 | 7.1300 | 7.3600 | 6.2100 | 6.4400 | 6.4400 | 17,983 |
| Dec 11, 2023 | 7.3600 | 7.8200 | 6.9000 | 7.1300 | 7.1300 | 11,970 |
| Dec 08, 2023 | 7.1300 | 7.3600 | 6.9000 | 7.3600 | 7.3600 | 5,904 |
| Dec 07, 2023 | 7.5900 | 7.5900 | 6.9000 | 7.3600 | 7.3600 | 14,026 |
| Dec 06, 2023 | 8.0500 | 8.0500 | 7.3600 | 7.8200 | 7.8200 | 10,152 |
| Dec 05, 2023 | 7.1300 | 8.0500 | 7.1300 | 8.0500 | 8.0500 | 12,483 |
| Dec 04, 2023 | 6.9000 | 7.3600 | 6.9000 | 7.3600 | 7.3600 | 6,878 |
| Dec 01, 2023 | 6.9000 | 7.8200 | 6.4400 | 7.1300 | 7.1300 | 14,470 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.