U.S. markets closed

CalAmp Corp. (CAMP)

NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.6800+0.2400 (+6.98%)
Al cierre: 04:00PM EDT
3.6200 -0.06 (-1.63%)
Fuera de horario: 04:15PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20243.41503.74933.41503.68003.680013,831
02 may 20243.21003.44003.21003.44003.44005,500
01 may 20243.22003.30003.18003.30003.30002,900
30 abr 20243.30003.30003.10003.10003.10004,700
29 abr 20243.19003.37003.15003.30003.300015,400
26 abr 20243.25003.32003.22003.30003.30004,200
25 abr 20243.27003.35003.01003.12003.120022,000
24 abr 20243.23003.35003.20003.27003.270012,400
23 abr 20243.37003.37003.19003.33003.33009,900
22 abr 20242.98003.37002.97003.37003.370015,100
19 abr 20242.90003.00002.85002.99002.99005,600
18 abr 20242.95002.95002.91002.91002.91003,400
17 abr 20243.10003.10003.00003.00003.00009,100
16 abr 20243.21003.21003.12003.16003.16002,600
15 abr 20243.14003.24003.13003.20003.20002,000
12 abr 20243.09003.29003.01003.29003.29007,700
11 abr 20243.10003.19003.00003.19003.190013,500
10 abr 20243.08003.15003.00003.09003.090037,700
09 abr 20243.20003.20003.07003.15003.15006,900
08 abr 20243.04003.28003.00003.21003.210011,100
05 abr 20242.49003.05002.44003.05003.050012,500
04 abr 20242.85002.85002.71002.71002.71004,900
03 abr 20242.87002.96002.70002.70002.700015,500
02 abr 20243.27003.27002.92002.94002.940013,800
01 abr 20243.24003.32003.21003.24003.240011,900
28 mar 20243.34003.39003.23003.24003.240013,500
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 División de acciones
01 feb 20243.45003.91003.22003.68003.680059,396
31 ene 20243.68003.68002.99003.22003.220057,317
30 ene 20243.91003.91003.22003.45003.450036,026
29 ene 20244.14004.37003.45003.91003.910050,126
26 ene 20244.14004.37003.91004.14004.140017,743
25 ene 20244.37004.37003.91004.14004.140016,043
24 ene 20244.37004.37003.91004.14004.140022,874
23 ene 20244.14004.37004.14004.37004.370024,709
22 ene 20243.91004.14003.68004.14004.140022,839
19 ene 20243.91004.37003.68003.91003.910022,478
18 ene 20244.14004.37003.91004.14004.140022,957
17 ene 20244.14004.37004.14004.14004.140021,657
16 ene 20244.37004.60004.14004.37004.370019,930
12 ene 20245.29005.29004.37004.83004.830054,322
11 ene 20244.83005.06004.60005.06005.060043,178
10 ene 20245.06005.98004.60004.83004.830081,117
09 ene 20246.21006.67005.75006.21006.210042,883
08 ene 20246.21006.67005.75005.98005.980055,378
05 ene 20245.98006.44005.75005.98005.980032,674
04 ene 20245.98006.21005.52005.98005.980020,891
03 ene 20245.75006.21005.52005.98005.980010,883
02 ene 20245.98006.44005.75005.98005.980025,457
29 dic 20235.29005.98005.29005.75005.750028,352
28 dic 20235.52005.75004.83005.52005.520031,022
27 dic 20234.83005.75004.60005.52005.520022,983
26 dic 20235.29005.52004.83005.52005.520019,074
22 dic 20235.29005.52004.83005.29005.290027,870
21 dic 20235.06005.52005.06005.29005.290045,561
20 dic 20234.83005.29003.68004.83004.8300184,343
19 dic 20236.44006.67004.60004.60004.6000146,965
18 dic 20236.90006.90006.21006.21006.210010,291
15 dic 20237.59007.59005.75006.67006.670022,922
14 dic 20235.98006.67005.75006.44006.440023,209
13 dic 20236.21006.67005.52006.21006.210019,678
12 dic 20237.13007.36006.21006.44006.440017,983
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...