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, 2022 3.180 3.315 3.130 3.130 110,844 -0.07(-2.19%)
Sep 29, 2022 3.230 3.250 3.130 3.200 106,854 -0.09(-2.74%)
Sep 28, 2022 3.190 3.340 3.180 3.290 80,519 +0.11(+3.46%)
Sep 27, 2022 3.240 3.330 3.150 3.180 93,156 -0.02(-0.63%)
Sep 26, 2022 3.180 3.335 3.160 3.200 146,079 -0.01(-0.31%)
Sep 23, 2022 3.290 3.300 3.120 3.210 117,586 -0.14(-4.18%)
Sep 22, 2022 3.390 3.420 3.300 3.350 149,439 -0.06(-1.76%)
Sep 21, 2022 3.430 3.500 3.385 3.410 122,890 +0.00(+0.00%)
Sep 20, 2022 3.420 3.450 3.390 3.410 145,113 -0.05(-1.45%)
Sep 19, 2022 3.480 3.550 3.420 3.460 129,685 -0.06(-1.70%)
Sep 16, 2022 3.440 3.535 3.380 3.520 275,043 +0.04(+1.15%)
Sep 15, 2022 3.540 3.600 3.450 3.480 125,202 -0.10(-2.79%)
Sep 14, 2022 3.370 3.590 3.360 3.580 308,086 +0.24(+7.19%)
Sep 13, 2022 3.530 3.582 3.340 3.340 182,461 -0.33(-8.99%)
Sep 12, 2022 3.810 3.875 3.660 3.670 253,433 -0.10(-2.65%)
Sep 09, 2022 3.680 3.905 3.680 3.770 164,864 +0.13(+3.57%)
Sep 08, 2022 3.680 3.730 3.570 3.640 129,389 -0.10(-2.67%)
Sep 07, 2022 3.720 3.770 3.700 3.740 123,223 +0.05(+1.36%)
Sep 06, 2022 3.760 3.760 3.620 3.690 194,494 -0.06(-1.60%)
Sep 02, 2022 3.830 3.830 3.690 3.750 97,048 -0.03(-0.79%)
Sep 01, 2022 3.810 3.820 3.660 3.780 276,145 -0.10(-2.58%)
Aug 31, 2022 3.920 3.970 3.820 3.880 1,008,184 -0.01(-0.26%)
Aug 30, 2022 3.960 3.970 3.860 3.890 141,562 -0.05(-1.27%)
Aug 29, 2022 3.830 4.010 3.830 3.940 173,702 +0.04(+1.03%)
Aug 26, 2022 4.200 4.250 3.833 3.900 370,120 -0.30(-7.14%)
Aug 25, 2022 4.210 4.320 4.170 4.200 194,353 +0.01(+0.24%)
Aug 24, 2022 4.040 4.230 3.992 4.190 249,338 +0.12(+2.95%)
Aug 23, 2022 4.330 4.490 4.050 4.070 270,142 +0.01(+0.25%)
Aug 22, 2022 4.050 4.100 3.980 4.060 206,310 -0.11(-2.64%)
Aug 19, 2022 4.240 4.350 4.135 4.170 221,236 -0.15(-3.47%)
Aug 18, 2022 4.260 4.340 4.210 4.320 219,053 +0.09(+2.13%)
Aug 17, 2022 4.260 4.290 4.175 4.230 185,320 -0.07(-1.63%)
Aug 16, 2022 4.280 4.340 4.240 4.300 244,621 -0.02(-0.46%)
Aug 15, 2022 4.320 4.370 4.280 4.320 258,472 -0.05(-1.14%)
Aug 12, 2022 4.220 4.380 4.200 4.370 214,772 +0.15(+3.55%)
Aug 11, 2022 4.430 4.430 4.210 4.220 245,197 -0.18(-4.09%)
Aug 10, 2022 4.600 4.600 4.380 4.400 383,201 +0.05(+1.15%)
Aug 09, 2022 4.390 4.400 4.280 4.350 331,539 -0.11(-2.47%)
Aug 08, 2022 4.500 4.550 4.350 4.460 557,707 -0.15(-3.25%)
Aug 05, 2022 4.480 4.640 4.430 4.610 397,881 -0.04(-0.86%)
Aug 04, 2022 4.770 4.880 4.640 4.650 306,731 -0.09(-1.90%)
Aug 03, 2022 4.440 4.750 4.320 4.740 314,785 +0.34(+7.73%)
Aug 02, 2022 4.350 4.485 4.350 4.400 130,770 +0.01(+0.23%)
Aug 01, 2022 4.350 4.460 4.280 4.390 127,811 -0.03(-0.68%)
Jul 29, 2022 4.470 4.550 4.390 4.420 162,436 -0.07(-1.56%)
Jul 28, 2022 4.390 4.505 4.210 4.490 434,812 +0.09(+2.05%)
Jul 27, 2022 4.190 4.400 4.145 4.400 197,169 +0.24(+5.77%)
Jul 26, 2022 4.180 4.220 4.130 4.160 131,303 -0.06(-1.42%)
Jul 25, 2022 4.210 4.290 4.110 4.220 251,717 +0.08(+1.93%)
Jul 22, 2022 4.220 4.220 4.040 4.140 165,922 -0.07(-1.66%)
Jul 21, 2022 4.120 4.220 4.060 4.210 141,184 +0.07(+1.69%)
Jul 20, 2022 4.060 4.220 4.052 4.140 244,881 +0.08(+1.97%)
Jul 19, 2022 4.040 4.131 4.020 4.060 239,872 +0.08(+2.01%)
Jul 18, 2022 4.170 4.230 3.960 3.980 200,338 -0.14(-3.40%)
Jul 15, 2022 4.040 4.140 3.955 4.120 208,361 +0.15(+3.78%)
Jul 14, 2022 3.950 4.010 3.880 3.970 157,073 -0.04(-1.00%)
Jul 13, 2022 3.820 4.040 3.760 4.010 198,247 +0.08(+2.04%)
Jul 12, 2022 3.950 4.035 3.920 3.930 126,883 -0.02(-0.51%)
Jul 11, 2022 4.060 4.100 3.940 3.950 206,547 -0.15(-3.66%)
Jul 08, 2022 4.000 4.130 3.986 4.100 115,807 +0.05(+1.23%)
Jul 07, 2022 3.940 4.090 3.940 4.050 188,160 +0.14(+3.58%)
Jul 06, 2022 3.960 4.018 3.870 3.910 155,676 -0.04(-1.01%)
Jul 05, 2022 3.800 3.960 3.680 3.950 333,448 +0.04(+1.02%)
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.