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 (%)
Sep 30, 2019 7.830 7.970 7.690 7.855 398,768 +0.04(+0.51%)
Sep 27, 2019 7.570 7.900 7.570 7.815 330,100 +0.26(+3.44%)
Sep 26, 2019 7.460 7.678 7.260 7.555 285,413 +0.08(+1.14%)
Sep 25, 2019 7.270 7.510 7.170 7.470 235,189 +0.19(+2.61%)
Sep 24, 2019 7.500 7.510 7.220 7.280 202,940 -0.22(-2.93%)
Sep 23, 2019 7.400 7.520 7.360 7.500 266,684 +0.01(+0.13%)
Sep 20, 2019 7.200 7.550 7.200 7.490 447,700 +0.30(+4.17%)
Sep 19, 2019 7.330 7.430 7.125 7.190 201,439 -0.07(-0.96%)
Sep 18, 2019 7.220 7.300 7.090 7.260 154,410 +0.02(+0.28%)
Sep 17, 2019 7.440 7.440 7.140 7.240 160,405 -0.25(-3.34%)
Sep 16, 2019 7.360 7.620 7.230 7.490 153,749 +0.10(+1.35%)
Sep 13, 2019 7.130 7.410 7.130 7.390 160,400 +0.19(+2.64%)
Sep 12, 2019 7.270 7.290 6.900 7.200 368,799 -0.08(-1.10%)
Sep 11, 2019 7.040 7.370 6.890 7.280 431,547 +0.29(+4.15%)
Sep 10, 2019 6.720 7.100 6.670 6.990 413,976 +0.24(+3.56%)
Sep 09, 2019 6.450 6.750 6.410 6.750 240,463 +0.31(+4.81%)
Sep 06, 2019 6.250 6.450 6.250 6.440 99,200 +0.19(+3.04%)
Sep 05, 2019 5.940 6.300 5.930 6.250 292,560 +0.37(+6.29%)
Sep 04, 2019 5.810 5.930 5.640 5.880 183,979 +0.14(+2.44%)
Sep 03, 2019 5.680 5.840 5.620 5.740 199,664 -0.02(-0.35%)
Aug 30, 2019 5.700 5.840 5.650 5.760 120,400 +0.10(+1.77%)
Aug 29, 2019 5.640 5.790 5.520 5.660 265,723 +0.06(+1.07%)
Aug 28, 2019 5.430 5.690 5.350 5.600 348,515 +0.17(+3.13%)
Aug 27, 2019 5.760 5.790 5.380 5.430 339,757 -0.32(-5.57%)
Aug 26, 2019 6.170 6.188 5.710 5.750 220,670 -0.36(-5.89%)
Aug 23, 2019 6.510 6.510 6.050 6.110 389,400 -0.43(-6.57%)
Aug 22, 2019 6.510 6.670 6.420 6.540 107,284 +0.03(+0.46%)
Aug 21, 2019 6.390 6.600 6.350 6.510 207,450 +0.14(+2.20%)
Aug 20, 2019 6.390 6.560 6.260 6.370 171,602 -0.02(-0.31%)
Aug 19, 2019 6.470 6.570 6.360 6.390 209,678 +0.02(+0.31%)
Aug 16, 2019 6.300 6.600 6.220 6.370 296,400 +0.14(+2.25%)
Aug 15, 2019 6.420 6.440 6.105 6.230 214,712 -0.19(-2.96%)
Aug 14, 2019 6.750 6.750 6.360 6.420 390,525 -0.40(-5.87%)
Aug 13, 2019 6.910 7.020 6.594 6.820 289,965 -0.13(-1.87%)
Aug 12, 2019 7.000 7.070 6.910 6.950 194,648 -0.06(-0.86%)
Aug 09, 2019 7.190 7.220 6.920 7.010 287,500 -0.23(-3.18%)
Aug 08, 2019 7.270 7.405 7.190 7.240 240,080 -0.02(-0.28%)
Aug 07, 2019 7.440 7.570 7.250 7.260 543,091 -0.19(-2.55%)
Aug 06, 2019 7.320 7.640 7.220 7.450 1,214,302 +0.20(+2.76%)
Aug 05, 2019 7.120 7.320 7.040 7.250 265,748 -0.02(-0.28%)
Aug 02, 2019 7.570 7.570 7.080 7.270 445,000 -0.34(-4.47%)
Aug 01, 2019 6.690 7.890 6.680 7.610 1,526,284 +1.02(+15.48%)
Jul 31, 2019 6.380 6.650 6.320 6.590 397,343 +0.25(+3.94%)
Jul 30, 2019 6.240 6.590 5.770 6.340 839,628 -0.49(-7.17%)
Jul 29, 2019 6.800 6.910 6.680 6.830 210,316 +0.06(+0.89%)
Jul 26, 2019 6.690 6.820 6.600 6.770 379,700 +0.11(+1.65%)
Jul 25, 2019 6.850 6.850 6.600 6.660 141,847 -0.17(-2.49%)
Jul 24, 2019 6.630 6.840 6.580 6.830 169,462 +0.18(+2.71%)
Jul 23, 2019 6.630 6.740 6.560 6.650 203,078 +0.04(+0.61%)
Jul 22, 2019 6.640 6.750 6.550 6.610 190,024 -0.03(-0.45%)
Jul 19, 2019 6.600 6.710 6.570 6.640 137,000 +0.01(+0.15%)
Jul 18, 2019 6.570 6.800 6.550 6.630 188,063 +0.06(+0.91%)
Jul 17, 2019 6.500 6.620 6.390 6.570 167,034 +0.07(+1.08%)
Jul 16, 2019 6.790 6.811 6.460 6.500 292,043 -0.28(-4.13%)
Jul 15, 2019 6.610 6.800 6.480 6.780 688,127 +0.18(+2.73%)
Jul 12, 2019 6.420 6.650 6.410 6.600 213,600 +0.22(+3.45%)
Jul 11, 2019 6.380 6.430 6.220 6.380 138,550 -0.02(-0.31%)
Jul 10, 2019 6.220 6.530 6.180 6.400 222,395 +0.23(+3.73%)
Jul 09, 2019 6.110 6.210 6.050 6.170 125,214 +0.02(+0.33%)
Jul 08, 2019 6.330 6.340 6.110 6.150 114,646 -0.21(-3.30%)
Jul 05, 2019 6.330 6.370 6.260 6.360 109,700 +0.00(+0.00%)
Jul 03, 2019 6.400 6.400 6.310 6.360 53,200 -0.01(-0.16%)
Jul 02, 2019 6.420 6.570 6.340 6.370 158,155 -0.01(-0.16%)
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.