Italia markets closed

CalAmp Corp. (CAMP)

NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
3,6800+0,2400 (+6,98%)
Alla chiusura: 04:00PM EDT
3,6200 -0,06 (-1,63%)
Dopo ore: 04:15PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20243,41503,74933,41503,68003,680013.831
02 mag 20243,21003,44003,21003,44003,44005.500
01 mag 20243,22003,30003,18003,30003,30002.900
30 apr 20243,30003,30003,10003,10003,10004.700
29 apr 20243,19003,37003,15003,30003,300015.400
26 apr 20243,25003,32003,22003,30003,30004.200
25 apr 20243,27003,35003,01003,12003,120022.000
24 apr 20243,23003,35003,20003,27003,270012.400
23 apr 20243,37003,37003,19003,33003,33009.900
22 apr 20242,98003,37002,97003,37003,370015.100
19 apr 20242,90003,00002,85002,99002,99005.600
18 apr 20242,95002,95002,91002,91002,91003.400
17 apr 20243,10003,10003,00003,00003,00009.100
16 apr 20243,21003,21003,12003,16003,16002.600
15 apr 20243,14003,24003,13003,20003,20002.000
12 apr 20243,09003,29003,01003,29003,29007.700
11 apr 20243,10003,19003,00003,19003,190013.500
10 apr 20243,08003,15003,00003,09003,090037.700
09 apr 20243,20003,20003,07003,15003,15006.900
08 apr 20243,04003,28003,00003,21003,210011.100
05 apr 20242,49003,05002,44003,05003,050012.500
04 apr 20242,85002,85002,71002,71002,71004.900
03 apr 20242,87002,96002,70002,70002,700015.500
02 apr 20243,27003,27002,92002,94002,940013.800
01 apr 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 Frazionamento azionario
01 feb 20243,45003,91003,22003,68003,680059.396
31 gen 20243,68003,68002,99003,22003,220057.317
30 gen 20243,91003,91003,22003,45003,450036.026
29 gen 20244,14004,37003,45003,91003,910050.126
26 gen 20244,14004,37003,91004,14004,140017.743
25 gen 20244,37004,37003,91004,14004,140016.043
24 gen 20244,37004,37003,91004,14004,140022.874
23 gen 20244,14004,37004,14004,37004,370024.709
22 gen 20243,91004,14003,68004,14004,140022.839
19 gen 20243,91004,37003,68003,91003,910022.478
18 gen 20244,14004,37003,91004,14004,140022.957
17 gen 20244,14004,37004,14004,14004,140021.657
16 gen 20244,37004,60004,14004,37004,370019.930
12 gen 20245,29005,29004,37004,83004,830054.322
11 gen 20244,83005,06004,60005,06005,060043.178
10 gen 20245,06005,98004,60004,83004,830081.117
09 gen 20246,21006,67005,75006,21006,210042.883
08 gen 20246,21006,67005,75005,98005,980055.378
05 gen 20245,98006,44005,75005,98005,980032.674
04 gen 20245,98006,21005,52005,98005,980020.891
03 gen 20245,75006,21005,52005,98005,980010.883
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...