Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Casa Systems Inc (NQ: CASA )

0.0350 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.640 4.690 4.150 4.170 212,500 -0.47(-10.13%)
Oct 29, 2020 4.710 4.950 4.540 4.640 661,058 +0.03(+0.65%)
Oct 28, 2020 4.500 4.680 4.330 4.610 657,876 +0.06(+1.32%)
Oct 27, 2020 4.900 4.921 4.350 4.550 529,859 -0.35(-7.14%)
Oct 26, 2020 4.510 4.950 4.460 4.900 633,995 +0.36(+7.93%)
Oct 23, 2020 4.590 4.590 4.400 4.540 134,200 -0.05(-1.09%)
Oct 22, 2020 4.350 4.650 4.320 4.590 539,547 +0.24(+5.52%)
Oct 21, 2020 4.330 4.440 4.290 4.350 105,135 +0.04(+0.93%)
Oct 20, 2020 4.380 4.450 4.300 4.310 102,233 -0.01(-0.23%)
Oct 19, 2020 4.480 4.580 4.290 4.320 257,692 -0.11(-2.48%)
Oct 16, 2020 4.350 4.500 4.280 4.430 180,500 +0.09(+2.07%)
Oct 15, 2020 4.200 4.370 4.120 4.340 145,311 +0.11(+2.60%)
Oct 14, 2020 4.320 4.351 4.210 4.230 143,109 -0.07(-1.63%)
Oct 13, 2020 4.350 4.490 4.200 4.300 103,897 -0.06(-1.38%)
Oct 12, 2020 4.510 4.575 4.260 4.360 139,808 -0.17(-3.75%)
Oct 09, 2020 4.380 4.586 4.380 4.530 204,900 +0.17(+3.90%)
Oct 08, 2020 4.250 4.380 4.120 4.360 206,206 +0.09(+2.11%)
Oct 07, 2020 4.200 4.280 4.180 4.270 197,754 +0.14(+3.39%)
Oct 06, 2020 4.310 4.460 4.110 4.130 179,737 -0.13(-3.05%)
Oct 05, 2020 4.140 4.310 4.130 4.260 207,999 +0.16(+3.90%)
Oct 02, 2020 4.000 4.110 3.950 4.100 143,100 +0.02(+0.49%)
Oct 01, 2020 4.090 4.120 3.990 4.080 133,733 +0.05(+1.24%)
Sep 30, 2020 4.090 4.170 3.960 4.030 189,369 -0.08(-1.95%)
Sep 29, 2020 3.920 4.130 3.920 4.110 156,058 +0.20(+5.12%)
Sep 28, 2020 3.850 4.019 3.850 3.910 152,963 +0.13(+3.44%)
Sep 25, 2020 3.730 3.830 3.650 3.780 202,700 -0.02(-0.53%)
Sep 24, 2020 3.870 3.950 3.780 3.800 250,389 -0.14(-3.55%)
Sep 23, 2020 4.050 4.100 3.830 3.940 295,376 -0.15(-3.55%)
Sep 22, 2020 4.140 4.150 3.830 4.085 438,723 +0.06(+1.49%)
Sep 21, 2020 4.180 4.180 3.970 4.025 398,763 -0.23(-5.52%)
Sep 18, 2020 4.340 4.355 4.110 4.260 558,500 -0.03(-0.70%)
Sep 17, 2020 4.300 4.425 4.180 4.290 501,756 -0.05(-1.15%)
Sep 16, 2020 4.570 4.580 4.290 4.340 404,396 -0.22(-4.82%)
Sep 15, 2020 4.460 4.700 4.440 4.560 181,898 +0.10(+2.24%)
Sep 14, 2020 4.300 4.500 4.280 4.460 185,224 +0.19(+4.45%)
Sep 11, 2020 4.380 4.380 4.190 4.270 162,100 -0.07(-1.61%)
Sep 10, 2020 4.380 4.490 4.330 4.340 135,882 -0.03(-0.69%)
Sep 09, 2020 4.620 4.620 4.240 4.370 223,947 +0.13(+3.07%)
Sep 08, 2020 4.420 4.500 4.230 4.240 217,076 -0.30(-6.61%)
Sep 04, 2020 4.820 4.830 4.500 4.540 249,200 -0.26(-5.42%)
Sep 03, 2020 5.250 5.250 4.625 4.800 482,864 -0.38(-7.34%)
Sep 02, 2020 4.790 5.190 4.700 5.180 363,939 +0.48(+10.21%)
Sep 01, 2020 4.530 4.760 4.510 4.700 314,276 +0.15(+3.30%)
Aug 31, 2020 4.290 4.740 4.260 4.550 935,429 +0.28(+6.56%)
Aug 28, 2020 4.400 4.405 4.230 4.270 213,900 -0.13(-2.95%)
Aug 27, 2020 4.620 4.770 4.370 4.400 241,896 -0.16(-3.51%)
Aug 26, 2020 4.770 4.850 4.540 4.560 170,608 -0.19(-4.00%)
Aug 25, 2020 4.750 4.790 4.510 4.750 235,291 +0.01(+0.21%)
Aug 24, 2020 5.070 5.080 4.610 4.740 265,460 -0.27(-5.39%)
Aug 21, 2020 5.100 5.100 4.870 5.010 567,400 -0.10(-1.96%)
Aug 20, 2020 5.090 5.202 5.050 5.110 255,756 -0.03(-0.68%)
Aug 19, 2020 5.180 5.290 5.130 5.145 298,126 -0.02(-0.29%)
Aug 18, 2020 5.270 5.270 5.070 5.160 187,550 -0.07(-1.34%)
Aug 17, 2020 5.290 5.290 5.070 5.230 274,444 -0.02(-0.38%)
Aug 14, 2020 5.450 5.450 5.120 5.250 214,600 -0.22(-4.02%)
Aug 13, 2020 5.420 5.530 5.320 5.470 260,148 +0.02(+0.37%)
Aug 12, 2020 5.530 5.767 5.370 5.450 151,467 -0.03(-0.55%)
Aug 11, 2020 5.750 5.840 5.440 5.480 177,176 -0.22(-3.86%)
Aug 10, 2020 6.020 6.035 5.680 5.700 195,818 -0.29(-4.84%)
Aug 07, 2020 5.980 6.030 5.870 5.990 296,200 -0.04(-0.66%)
Aug 06, 2020 5.590 6.100 5.590 6.030 391,372 +0.46(+8.26%)
Aug 05, 2020 5.750 5.770 5.480 5.570 1,181,241 -0.03(-0.54%)
Aug 04, 2020 5.790 5.859 5.565 5.600 356,361 -0.18(-3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.