NasdaqGS - Delayed Quote • USD
CalAmp Corp. (CAMP)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 3.2000 | 3.2000 | 3.0700 | 3.1500 | 3.1500 | 6,900 |
| Apr 8, 2024 | 3.0400 | 3.2800 | 3.0000 | 3.2100 | 3.2100 | 11,100 |
| Apr 5, 2024 | 2.4900 | 3.0500 | 2.4400 | 3.0500 | 3.0500 | 12,500 |
| Apr 4, 2024 | 2.8500 | 2.8500 | 2.7100 | 2.7100 | 2.7100 | 4,900 |
| Apr 3, 2024 | 2.8700 | 2.9600 | 2.7000 | 2.7000 | 2.7000 | 15,500 |
| Apr 2, 2024 | 3.2700 | 3.2700 | 2.9200 | 2.9400 | 2.9400 | 13,800 |
| Apr 1, 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 8, 2024 | 2.4900 | 2.5300 | 2.4100 | 2.5100 | 2.5100 | 9,200 |
| Mar 7, 2024 | 2.4100 | 2.5300 | 2.3700 | 2.4300 | 2.4300 | 11,000 |
| Mar 6, 2024 | 2.4600 | 2.5600 | 2.4500 | 2.5200 | 2.5200 | 17,200 |
| Mar 5, 2024 | 2.6600 | 3.0800 | 2.3800 | 2.3800 | 2.3800 | 63,400 |
| Mar 4, 2024 | 2.7000 | 2.7800 | 2.6600 | 2.7100 | 2.7100 | 29,800 |
| Mar 1, 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 9, 2024 | 2.6100 | 2.8900 | 2.6000 | 2.7600 | 2.7600 | 358,500 |
| Feb 8, 2024 | 2.5300 | 2.5600 | 2.2900 | 2.4700 | 2.4700 | 183,000 |
| Feb 7, 2024 | 2.8400 | 2.9000 | 2.5500 | 2.5600 | 2.5600 | 133,000 |
| Feb 6, 2024 | 3.6600 | 3.6600 | 2.8700 | 2.8900 | 2.8900 | 363,800 |
| Feb 5, 2024 | 3.2000 | 4.4000 | 3.1400 | 3.6200 | 3.6200 | 4,589,500 |
| Feb 2, 2024 | 1:23 Stock Splits | |||||
| Feb 2, 2024 | 3.2200 | 3.5900 | 2.8000 | 3.0900 | 3.0900 | 165,100 |
| Feb 1, 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 9, 2024 | 6.2100 | 6.6700 | 5.7500 | 6.2100 | 6.2100 | 42,883 |
| Jan 8, 2024 | 6.2100 | 6.6700 | 5.7500 | 5.9800 | 5.9800 | 55,378 |
| Jan 5, 2024 | 5.9800 | 6.4400 | 5.7500 | 5.9800 | 5.9800 | 32,674 |
| Jan 4, 2024 | 5.9800 | 6.2100 | 5.5200 | 5.9800 | 5.9800 | 20,891 |
| Jan 3, 2024 | 5.7500 | 6.2100 | 5.5200 | 5.9800 | 5.9800 | 10,883 |
| Jan 2, 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 8, 2023 | 7.1300 | 7.3600 | 6.9000 | 7.3600 | 7.3600 | 5,904 |
| Dec 7, 2023 | 7.5900 | 7.5900 | 6.9000 | 7.3600 | 7.3600 | 14,026 |
| Dec 6, 2023 | 8.0500 | 8.0500 | 7.3600 | 7.8200 | 7.8200 | 10,152 |
| Dec 5, 2023 | 7.1300 | 8.0500 | 7.1300 | 8.0500 | 8.0500 | 12,483 |
| Dec 4, 2023 | 6.9000 | 7.3600 | 6.9000 | 7.3600 | 7.3600 | 6,878 |
| Dec 1, 2023 | 6.9000 | 7.8200 | 6.4400 | 7.1300 | 7.1300 | 14,470 |
| Nov 30, 2023 | 7.8200 | 8.0500 | 7.3600 | 7.3600 | 7.3600 | 4,061 |
| Nov 29, 2023 | 8.0500 | 8.2800 | 6.9000 | 7.8200 | 7.8200 | 14,400 |
| Nov 28, 2023 | 8.2800 | 8.5100 | 7.5900 | 8.0500 | 8.0500 | 4,843 |
| Nov 27, 2023 | 8.5100 | 8.5100 | 7.5900 | 7.8200 | 7.8200 | 5,904 |
| Nov 24, 2023 | 8.2800 | 8.7400 | 7.5900 | 8.5100 | 8.5100 | 10,239 |
| Nov 22, 2023 | 8.0500 | 8.5100 | 7.1300 | 8.2800 | 8.2800 | 5,004 |
| Nov 21, 2023 | 8.5100 | 8.7400 | 7.1300 | 8.0500 | 8.0500 | 7,826 |
| Nov 20, 2023 | 8.7400 | 9.2000 | 8.0500 | 8.5100 | 8.5100 | 8,457 |
| Nov 17, 2023 | 9.6600 | 9.6600 | 8.2800 | 9.2000 | 9.2000 | 12,939 |
| Nov 16, 2023 | 9.4300 | 9.4300 | 8.2800 | 8.7400 | 8.7400 | 6,913 |
| Nov 15, 2023 | 8.2800 | 9.6600 | 7.8200 | 9.2000 | 9.2000 | 27,813 |
| Nov 14, 2023 | 7.3600 | 8.7400 | 6.9000 | 8.2800 | 8.2800 | 17,057 |
| Nov 13, 2023 | 7.3600 | 7.5900 | 6.6700 | 7.3600 | 7.3600 | 10,209 |
| Nov 10, 2023 | 7.1300 | 7.3600 | 6.6700 | 7.1300 | 7.1300 | 8,443 |
| Nov 9, 2023 | 7.1300 | 7.3600 | 6.9000 | 7.1300 | 7.1300 | 6,813 |
| Nov 8, 2023 | 6.4400 | 7.3600 | 6.2100 | 7.3600 | 7.3600 | 17,648 |
| Nov 7, 2023 | 6.2100 | 6.4400 | 5.7500 | 6.4400 | 6.4400 | 7,691 |
| Nov 6, 2023 | 6.2100 | 6.4400 | 5.7500 | 6.2100 | 6.2100 | 7,517 |
| Nov 3, 2023 | 5.7500 | 6.2100 | 5.5200 | 5.7500 | 5.7500 | 24,791 |
| Nov 2, 2023 | 5.2900 | 5.9800 | 5.2900 | 5.2900 | 5.2900 | 11,787 |
| Nov 1, 2023 | 5.5200 | 5.7500 | 5.0600 | 5.2900 | 5.2900 | 5,617 |
| Oct 31, 2023 | 5.9800 | 6.2100 | 5.5200 | 5.5200 | 5.5200 | 7,126 |
| Oct 30, 2023 | 6.2100 | 6.2100 | 5.7500 | 5.9800 | 5.9800 | 5,013 |
| Oct 27, 2023 | 6.2100 | 6.4400 | 5.7500 | 5.9800 | 5.9800 | 5,170 |
| Oct 26, 2023 | 5.7500 | 6.4400 | 5.0600 | 6.4400 | 6.4400 | 13,939 |
| Oct 25, 2023 | 5.2900 | 5.5200 | 5.0600 | 5.2900 | 5.2900 | 12,978 |
| Oct 24, 2023 | 5.5200 | 5.9800 | 5.0600 | 5.5200 | 5.5200 | 24,761 |
| Oct 23, 2023 | 5.9800 | 6.2100 | 5.5200 | 5.7500 | 5.7500 | 8,691 |
| Oct 20, 2023 | 5.9800 | 5.9800 | 5.7500 | 5.7500 | 5.7500 | 5,278 |
| Oct 19, 2023 | 5.7500 | 5.9800 | 5.5200 | 5.7500 | 5.7500 | 5,778 |
| Oct 18, 2023 | 5.9800 | 6.2100 | 5.7500 | 5.7500 | 5.7500 | 9,552 |
| Oct 17, 2023 | 5.5200 | 6.2100 | 5.2900 | 5.7500 | 5.7500 | 24,004 |
| Oct 16, 2023 | 5.5200 | 5.9800 | 5.2900 | 5.5200 | 5.5200 | 20,448 |
| Oct 13, 2023 | 5.7500 | 5.7500 | 5.2900 | 5.2900 | 5.2900 | 14,074 |
| Oct 12, 2023 | 6.2100 | 6.4400 | 5.5200 | 5.7500 | 5.7500 | 34,735 |
| Oct 11, 2023 | 6.6700 | 6.6700 | 5.9800 | 6.2100 | 6.2100 | 27,030 |
| Oct 10, 2023 | 5.7500 | 7.1300 | 5.7500 | 6.4400 | 6.4400 | 87,061 |
| Oct 9, 2023 | 6.6700 | 6.9000 | 5.5200 | 5.7500 | 5.7500 | 66,543 |
| Oct 6, 2023 | 8.7400 | 8.9700 | 6.6700 | 6.6700 | 6.6700 | 131,339 |
| Oct 5, 2023 | 10.1200 | 11.0400 | 9.6600 | 10.3500 | 10.3500 | 73,135 |
| Oct 4, 2023 | 9.8900 | 10.3500 | 9.6600 | 9.6600 | 9.6600 | 6,122 |
| Oct 3, 2023 | 9.2000 | 10.3500 | 9.2000 | 9.4300 | 9.4300 | 10,674 |
| Oct 2, 2023 | 9.4300 | 10.3500 | 8.9700 | 9.6600 | 9.6600 | 6,009 |
| Sep 29, 2023 | 8.9700 | 9.6600 | 8.7400 | 9.4300 | 9.4300 | 4,539 |
| Sep 28, 2023 | 8.2800 | 9.2000 | 8.0500 | 8.7400 | 8.7400 | 7,426 |
| Sep 27, 2023 | 8.5100 | 9.2000 | 8.0500 | 8.2800 | 8.2800 | 14,570 |
| Sep 26, 2023 | 8.7400 | 9.4300 | 8.5100 | 8.5100 | 8.5100 | 20,139 |
| Sep 25, 2023 | 9.6600 | 9.6600 | 8.5100 | 8.9700 | 8.9700 | 24,822 |
| Sep 22, 2023 | 8.0500 | 11.0400 | 6.6700 | 9.2000 | 9.2000 | 217,130 |
| Sep 21, 2023 | 9.4300 | 10.3500 | 7.5900 | 7.8200 | 7.8200 | 67,217 |
| Sep 20, 2023 | 10.3500 | 11.0400 | 9.4300 | 9.6600 | 9.6600 | 56,209 |
| Sep 19, 2023 | 12.4200 | 13.1100 | 10.1200 | 10.3500 | 10.3500 | 36,848 |
| Sep 18, 2023 | 12.8800 | 13.5700 | 12.4200 | 12.4200 | 12.4200 | 7,774 |
| Sep 15, 2023 | 13.3400 | 14.4900 | 12.8800 | 13.3400 | 13.3400 | 9,809 |
| Sep 14, 2023 | 13.1100 | 13.8000 | 12.6500 | 13.8000 | 13.8000 | 55,230 |
| Sep 13, 2023 | 12.8800 | 13.5700 | 12.8800 | 13.1100 | 13.1100 | 5,248 |
| Sep 12, 2023 | 13.5700 | 13.8000 | 12.6500 | 13.1100 | 13.1100 | 7,248 |
| Sep 11, 2023 | 13.8000 | 14.4900 | 13.1100 | 13.3400 | 13.3400 | 4,839 |
| Sep 8, 2023 | 13.8000 | 14.4900 | 13.5700 | 14.0300 | 14.0300 | 6,196 |
| Sep 7, 2023 | 14.2600 | 14.4900 | 13.8000 | 14.2600 | 14.2600 | 8,630 |
| Sep 6, 2023 | 14.4900 | 14.9500 | 14.0300 | 14.4900 | 14.4900 | 3,996 |
| Sep 5, 2023 | 14.7200 | 14.9500 | 14.2600 | 14.4900 | 14.4900 | 3,191 |
| Sep 1, 2023 | 14.4900 | 14.9500 | 14.4900 | 14.4900 | 14.4900 | 9,552 |
| Aug 31, 2023 | 14.7200 | 14.9500 | 13.8000 | 14.0300 | 14.0300 | 16,296 |
| Aug 30, 2023 | 14.7200 | 15.6400 | 14.2600 | 14.7200 | 14.7200 | 7,517 |
| Aug 29, 2023 | 14.0300 | 15.4100 | 14.0300 | 14.7200 | 14.7200 | 18,239 |
| Aug 28, 2023 | 14.0300 | 14.0300 | 13.1100 | 13.8000 | 13.8000 | 10,474 |
| Aug 25, 2023 | 13.3400 | 14.2600 | 13.3400 | 13.8000 | 13.8000 | 11,065 |
| Aug 24, 2023 | 14.7200 | 15.1800 | 13.1100 | 13.8000 | 13.8000 | 14,300 |
| Aug 23, 2023 | 15.1800 | 15.1800 | 14.4900 | 14.9500 | 14.9500 | 10,852 |
| Aug 22, 2023 | 16.3300 | 16.5600 | 14.7200 | 15.1800 | 15.1800 | 12,017 |
| Aug 21, 2023 | 17.2500 | 17.7100 | 15.6400 | 16.1000 | 16.1000 | 14,643 |
| Aug 18, 2023 | 15.6400 | 17.2500 | 15.6400 | 17.0200 | 17.0200 | 16,922 |
| Aug 17, 2023 | 16.3300 | 16.5600 | 15.1800 | 16.5600 | 16.5600 | 16,578 |
| Aug 16, 2023 | 16.5600 | 16.7900 | 15.8700 | 16.1000 | 16.1000 | 8,104 |
| Aug 15, 2023 | 16.5600 | 17.0200 | 16.3300 | 16.5600 | 16.5600 | 6,517 |
| Aug 14, 2023 | 17.2500 | 17.2500 | 16.5600 | 17.0200 | 17.0200 | 10,548 |
| Aug 11, 2023 | 18.4000 | 19.0900 | 16.7900 | 17.2500 | 17.2500 | 25,330 |
| Aug 10, 2023 | 19.0900 | 19.5500 | 18.1700 | 18.4000 | 18.4000 | 9,100 |
| Aug 9, 2023 | 19.0900 | 20.2400 | 18.8600 | 19.0900 | 19.0900 | 9,639 |
| Aug 8, 2023 | 20.0100 | 20.4700 | 19.0900 | 19.3200 | 19.3200 | 21,809 |
| Aug 7, 2023 | 20.2400 | 20.9300 | 20.2400 | 20.4700 | 20.4700 | 7,335 |
| Aug 4, 2023 | 20.2400 | 21.1600 | 20.0100 | 20.7000 | 20.7000 | 5,213 |
| Aug 3, 2023 | 20.4700 | 21.6200 | 20.0100 | 20.4700 | 20.4700 | 5,370 |
| Aug 2, 2023 | 20.9300 | 21.3900 | 19.7800 | 20.4700 | 20.4700 | 9,770 |
| Aug 1, 2023 | 21.3900 | 21.8500 | 20.4700 | 21.6200 | 21.6200 | 8,043 |
| Jul 31, 2023 | 20.7000 | 22.0800 | 20.2400 | 21.3900 | 21.3900 | 10,970 |
| Jul 28, 2023 | 20.4700 | 20.7000 | 19.7800 | 20.4700 | 20.4700 | 4,943 |
| Jul 27, 2023 | 20.7000 | 21.1600 | 20.0100 | 20.2400 | 20.2400 | 11,435 |
| Jul 26, 2023 | 19.7800 | 20.9300 | 19.7800 | 20.2400 | 20.2400 | 10,257 |
| Jul 25, 2023 | 20.4700 | 20.7000 | 19.7800 | 19.7800 | 19.7800 | 9,157 |
| Jul 24, 2023 | 20.0100 | 21.1600 | 19.5500 | 20.2400 | 20.2400 | 9,687 |
| Jul 21, 2023 | 19.5500 | 20.0100 | 19.0900 | 19.7800 | 19.7800 | 16,426 |
| Jul 20, 2023 | 19.0900 | 19.5500 | 19.0900 | 19.5500 | 19.5500 | 15,861 |
| Jul 19, 2023 | 19.7800 | 20.4700 | 18.8600 | 19.0900 | 19.0900 | 20,517 |
| Jul 18, 2023 | 21.6200 | 22.3100 | 19.7800 | 20.2400 | 20.2400 | 28,652 |
| Jul 17, 2023 | 21.3900 | 22.3100 | 21.3900 | 21.6200 | 21.6200 | 20,300 |
| Jul 14, 2023 | 22.5400 | 22.5400 | 21.3900 | 21.8500 | 21.8500 | 28,248 |
| Jul 13, 2023 | 22.5400 | 22.5400 | 21.6200 | 22.5400 | 22.5400 | 39,591 |
| Jul 12, 2023 | 22.3100 | 23.0000 | 21.6200 | 22.3100 | 22.3100 | 68,230 |
| Jul 11, 2023 | 24.8400 | 25.0700 | 21.3900 | 22.3100 | 22.3100 | 82,874 |
| Jul 10, 2023 | 24.1500 | 25.9900 | 23.0000 | 25.3000 | 25.3000 | 83,735 |
| Jul 7, 2023 | 23.4600 | 24.1500 | 22.3100 | 23.2300 | 23.2300 | 27,057 |
| Jul 6, 2023 | 23.2300 | 23.9200 | 23.0000 | 23.6900 | 23.6900 | 9,674 |
| Jul 5, 2023 | 25.5300 | 25.5300 | 23.2300 | 23.9200 | 23.9200 | 18,261 |
| Jul 3, 2023 | 23.9200 | 24.8400 | 23.2300 | 24.3800 | 24.3800 | 8,496 |
| Jun 30, 2023 | 25.3000 | 26.2200 | 23.6900 | 24.3800 | 24.3800 | 20,970 |
| Jun 29, 2023 | 22.7700 | 25.3000 | 22.5400 | 24.3800 | 24.3800 | 55,300 |
| Jun 28, 2023 | 25.0700 | 25.5300 | 22.3100 | 22.3100 | 22.3100 | 26,170 |
| Jun 27, 2023 | 30.3600 | 31.0500 | 24.1500 | 24.6100 | 24.6100 | 40,330 |
| Jun 26, 2023 | 37.7200 | 38.1800 | 28.7500 | 29.9000 | 29.9000 | 36,257 |
| Jun 23, 2023 | 38.8700 | 39.7900 | 38.8700 | 39.3300 | 39.3300 | 7,978 |
| Jun 22, 2023 | 42.3200 | 42.5500 | 38.8700 | 39.5600 | 39.5600 | 10,783 |
| Jun 21, 2023 | 46.0000 | 46.0000 | 41.4000 | 41.6300 | 41.6300 | 14,478 |
| Jun 20, 2023 | 44.3900 | 48.7600 | 42.0900 | 46.4600 | 46.4600 | 11,948 |
| Jun 16, 2023 | 42.0900 | 45.3100 | 38.4100 | 43.9300 | 43.9300 | 63,713 |
| Jun 15, 2023 | 40.4800 | 42.3200 | 39.7900 | 42.3200 | 42.3200 | 10,009 |
| Jun 14, 2023 | 41.8600 | 42.0900 | 39.5600 | 40.0200 | 40.0200 | 12,330 |
| Jun 13, 2023 | 40.7100 | 41.8600 | 40.4800 | 40.9400 | 40.9400 | 9,343 |
| Jun 12, 2023 | 46.0000 | 47.1500 | 40.9400 | 41.4000 | 41.4000 | 9,222 |
| Jun 9, 2023 | 47.8400 | 50.1400 | 44.6200 | 45.7700 | 45.7700 | 6,283 |
| Jun 8, 2023 | 42.0900 | 50.1400 | 41.1700 | 47.1500 | 47.1500 | 10,709 |
| Jun 7, 2023 | 41.4000 | 42.0900 | 40.2500 | 41.6300 | 41.6300 | 8,117 |
| Jun 6, 2023 | 39.7900 | 41.4000 | 39.3300 | 41.1700 | 41.1700 | 3,543 |
| Jun 5, 2023 | 41.6300 | 41.6300 | 39.3300 | 39.5600 | 39.5600 | 4,826 |
| Jun 2, 2023 | 41.4000 | 42.7800 | 40.4800 | 41.4000 | 41.4000 | 4,678 |
| Jun 1, 2023 | 40.7100 | 41.1700 | 40.2500 | 40.9400 | 40.9400 | 2,661 |
| May 31, 2023 | 41.6300 | 42.3200 | 40.2500 | 40.4800 | 40.4800 | 3,970 |
| May 30, 2023 | 42.0900 | 43.0100 | 40.7100 | 41.1700 | 41.1700 | 4,235 |
| May 26, 2023 | 40.9400 | 42.5500 | 40.7100 | 42.3200 | 42.3200 | 6,939 |
| May 25, 2023 | 41.4000 | 42.5500 | 39.5600 | 40.2500 | 40.2500 | 9,235 |
| May 24, 2023 | 40.0200 | 41.4000 | 38.8700 | 40.7100 | 40.7100 | 3,822 |
| May 23, 2023 | 39.1000 | 40.2500 | 38.6400 | 39.7900 | 39.7900 | 3,504 |
| May 22, 2023 | 39.1000 | 39.7900 | 38.1800 | 39.5600 | 39.5600 | 3,552 |
| May 19, 2023 | 41.1700 | 41.1700 | 37.9500 | 38.1800 | 38.1800 | 3,774 |
| May 18, 2023 | 40.2500 | 41.1700 | 39.3300 | 40.7100 | 40.7100 | 1,235 |
| May 17, 2023 | 39.5600 | 41.1700 | 38.4100 | 40.7100 | 40.7100 | 4,443 |
| May 16, 2023 | 41.8600 | 41.8600 | 38.4100 | 39.5600 | 39.5600 | 5,600 |
| May 15, 2023 | 38.6400 | 40.9400 | 37.0300 | 40.4800 | 40.4800 | 8,604 |
| May 12, 2023 | 39.5600 | 40.0200 | 37.4900 | 38.8700 | 38.8700 | 4,652 |
| May 11, 2023 | 46.6900 | 46.6900 | 37.7200 | 39.5600 | 39.5600 | 23,861 |
| May 10, 2023 | 47.8400 | 51.0600 | 46.4600 | 48.0700 | 48.0700 | 6,474 |
| May 9, 2023 | 48.0700 | 48.5300 | 46.2300 | 47.3800 | 47.3800 | 1,413 |
| May 8, 2023 | 46.4600 | 47.8400 | 45.5400 | 47.8400 | 47.8400 | 4,078 |
| May 5, 2023 | 46.9200 | 48.3000 | 45.3100 | 46.2300 | 46.2300 | 5,613 |
| May 4, 2023 | 47.6100 | 47.8400 | 45.3100 | 46.2300 | 46.2300 | 6,474 |
| May 3, 2023 | 50.6000 | 51.2900 | 46.0000 | 48.0700 | 48.0700 | 5,835 |
| May 2, 2023 | 56.3500 | 56.5800 | 50.6000 | 50.6000 | 50.6000 | 4,778 |
| May 1, 2023 | 58.6500 | 58.6500 | 54.7400 | 56.8100 | 56.8100 | 5,843 |
| Apr 28, 2023 | 58.4200 | 68.5400 | 57.2700 | 58.4200 | 58.4200 | 28,148 |
| Apr 27, 2023 | 52.4400 | 55.2000 | 51.7500 | 54.5100 | 54.5100 | 8,174 |
| Apr 26, 2023 | 52.6700 | 54.0500 | 51.0600 | 52.4400 | 52.4400 | 4,457 |
| Apr 25, 2023 | 54.5100 | 55.2000 | 52.2100 | 52.4400 | 52.4400 | 10,765 |
| Apr 24, 2023 | 57.5000 | 59.3400 | 53.3600 | 55.4300 | 55.4300 | 6,470 |
Related Tickers
ASNS Actelis Networks, Inc.
0.7754
+6.19%
WSTL Westell Technologies, Inc.
1.4100
0.00%
SONM Sonim Technologies, Inc.
0.4775
-1.63%
HLIT Harmonic Inc.
9.58
-1.24%
PWFL PowerFleet, Inc.
4.1900
+3.20%
SYTA Siyata Mobile Inc.
3.0400
+7.42%
CRNT Ceragon Networks Ltd.
2.7900
+1.09%
BOXL Boxlight Corporation
0.5575
+7.19%
CMTL Comtech Telecommunications Corp.
1.5800
-10.23%
LTRX Lantronix, Inc.
3.2850
+3.63%