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 (%)
Jun 30, 2023 1.270 1.320 1.200 1.220 243,861 -0.06(-4.69%)
Jun 29, 2023 1.180 1.290 1.170 1.280 178,767 +0.11(+9.40%)
Jun 28, 2023 1.140 1.250 1.140 1.170 185,863 +0.01(+0.86%)
Jun 27, 2023 1.180 1.210 1.150 1.160 265,194 -0.02(-1.69%)
Jun 26, 2023 1.410 1.410 1.155 1.180 791,586 -0.24(-16.90%)
Jun 23, 2023 1.160 1.420 1.135 1.420 5,618,362 +0.25(+21.37%)
Jun 22, 2023 1.200 1.210 1.130 1.170 1,045,772 -0.03(-2.50%)
Jun 21, 2023 1.210 1.220 1.110 1.200 434,768 +0.00(+0.00%)
Jun 20, 2023 1.130 1.230 1.100 1.200 786,930 +0.10(+9.09%)
Jun 16, 2023 1.030 1.200 1.020 1.100 2,011,745 +0.09(+8.91%)
Jun 15, 2023 1.020 1.030 1.000 1.010 294,944 -0.01(-0.98%)
Jun 14, 2023 1.010 1.069 1.010 1.020 296,943 +0.00(+0.00%)
Jun 13, 2023 1.020 1.060 1.010 1.020 286,132 +0.01(+0.99%)
Jun 12, 2023 1.080 1.100 1.000 1.010 239,354 -0.05(-4.72%)
Jun 09, 2023 1.080 1.140 1.030 1.060 301,794 -0.01(-0.93%)
Jun 08, 2023 1.020 1.090 1.010 1.070 133,833 +0.05(+4.90%)
Jun 07, 2023 1.010 1.090 1.010 1.020 229,785 +0.00(+0.00%)
Jun 06, 2023 1.030 1.090 1.020 1.020 261,245 -0.01(-0.97%)
Jun 05, 2023 1.120 1.130 1.030 1.030 261,588 -0.10(-8.85%)
Jun 02, 2023 1.050 1.140 1.040 1.130 304,660 +0.11(+10.78%)
Jun 01, 2023 1.060 1.090 1.020 1.020 199,677 -0.03(-2.86%)
May 31, 2023 1.100 1.149 1.040 1.050 1,255,841 -0.03(-2.78%)
May 30, 2023 1.120 1.150 1.070 1.080 204,946 -0.03(-2.70%)
May 26, 2023 1.160 1.180 1.080 1.110 349,148 -0.06(-5.13%)
May 25, 2023 1.180 1.200 1.160 1.170 176,937 +0.02(+1.74%)
May 24, 2023 1.160 1.180 1.150 1.150 81,453 -0.03(-2.54%)
May 23, 2023 1.160 1.200 1.150 1.180 339,219 +0.02(+1.72%)
May 22, 2023 1.180 1.190 1.140 1.160 179,553 -0.03(-2.52%)
May 19, 2023 1.180 1.190 1.161 1.190 114,409 +0.03(+2.59%)
May 18, 2023 1.140 1.170 1.125 1.160 148,467 +0.02(+1.75%)
May 17, 2023 1.110 1.180 1.110 1.140 305,883 +0.03(+2.70%)
May 16, 2023 1.120 1.130 1.090 1.110 131,511 -0.01(-0.89%)
May 15, 2023 1.110 1.120 1.080 1.120 148,552 +0.03(+2.75%)
May 12, 2023 1.140 1.170 1.070 1.090 405,429 -0.04(-3.54%)
May 11, 2023 1.210 1.230 1.130 1.130 266,953 -0.10(-8.13%)
May 10, 2023 1.270 1.370 1.210 1.230 976,182 +0.03(+2.50%)
May 09, 2023 1.200 1.220 1.180 1.200 314,419 +0.00(+0.00%)
May 08, 2023 1.210 1.250 1.195 1.200 101,783 +0.02(+1.69%)
May 05, 2023 1.250 1.250 1.180 1.180 187,702 -0.06(-4.84%)
May 04, 2023 1.200 1.250 1.145 1.240 271,316 +0.03(+2.48%)
May 03, 2023 1.170 1.230 1.160 1.210 130,837 +0.04(+3.42%)
May 02, 2023 1.210 1.260 1.160 1.170 158,356 -0.05(-4.10%)
May 01, 2023 1.250 1.260 1.205 1.220 232,362 -0.03(-2.40%)
Apr 28, 2023 1.200 1.290 1.180 1.250 382,140 +0.05(+4.17%)
Apr 27, 2023 1.190 1.230 1.150 1.200 311,916 +0.02(+1.69%)
Apr 26, 2023 1.210 1.210 1.175 1.180 154,077 -0.04(-3.28%)
Apr 25, 2023 1.220 1.285 1.210 1.220 408,859 -0.01(-0.81%)
Apr 24, 2023 1.180 1.245 1.170 1.230 430,867 +0.05(+4.24%)
Apr 21, 2023 1.240 1.250 1.180 1.180 271,479 -0.07(-5.60%)
Apr 20, 2023 1.200 1.330 1.180 1.250 644,910 +0.05(+4.17%)
Apr 19, 2023 1.160 1.220 1.130 1.200 584,570 +0.04(+3.45%)
Apr 18, 2023 1.140 1.165 1.130 1.160 216,415 +0.02(+1.75%)
Apr 17, 2023 1.170 1.170 1.140 1.140 190,923 +0.00(+0.00%)
Apr 14, 2023 1.160 1.220 1.140 1.140 381,558 -0.01(-0.87%)
Apr 13, 2023 1.150 1.180 1.140 1.150 560,431 +0.00(+0.00%)
Apr 12, 2023 1.170 1.200 1.140 1.150 277,794 -0.02(-1.71%)
Apr 11, 2023 1.170 1.280 1.170 1.170 920,396 +0.00(+0.00%)
Apr 10, 2023 1.130 1.190 1.120 1.170 431,869 +0.01(+0.86%)
Apr 06, 2023 1.160 1.170 1.100 1.160 279,427 +0.00(+0.00%)
Apr 05, 2023 1.190 1.210 1.160 1.160 336,436 -0.04(-3.33%)
Apr 04, 2023 1.190 1.210 1.160 1.200 408,715 -0.01(-0.83%)
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.