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 (%)
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%)
Jul 01, 2022 3.910 4.020 3.850 3.910 191,757 -0.02(-0.51%)
Jun 30, 2022 3.940 4.000 3.880 3.930 182,471 -0.10(-2.48%)
Jun 29, 2022 4.100 4.236 3.960 4.030 203,413 -0.07(-1.71%)
Jun 28, 2022 4.240 4.310 4.065 4.100 285,232 -0.14(-3.30%)
Jun 27, 2022 4.290 4.310 4.130 4.240 324,756 -0.02(-0.47%)
Jun 24, 2022 4.150 4.270 4.120 4.260 584,956 +0.17(+4.16%)
Jun 23, 2022 3.940 4.110 3.910 4.090 358,301 +0.18(+4.60%)
Jun 22, 2022 3.750 3.980 3.750 3.910 364,847 +0.05(+1.30%)
Jun 21, 2022 3.710 3.920 3.710 3.860 619,522 +0.22(+6.04%)
Jun 17, 2022 3.570 3.960 3.530 3.640 1,078,678 +0.08(+2.25%)
Jun 16, 2022 3.760 3.850 3.520 3.560 360,920 -0.32(-8.25%)
Jun 15, 2022 3.800 3.970 3.740 3.880 395,813 +0.15(+4.02%)
Jun 14, 2022 3.860 4.030 3.730 3.730 291,328 -0.12(-3.12%)
Jun 13, 2022 4.020 4.080 3.840 3.850 440,796 -0.36(-8.55%)
Jun 10, 2022 4.290 4.390 4.170 4.210 203,744 -0.17(-3.88%)
Jun 09, 2022 4.500 4.590 4.370 4.380 488,103 -0.18(-3.95%)
Jun 08, 2022 4.610 4.680 4.420 4.560 280,031 -0.12(-2.56%)
Jun 07, 2022 4.400 4.740 4.400 4.680 491,025 +0.24(+5.41%)
Jun 06, 2022 4.500 4.590 4.350 4.440 380,865 +0.01(+0.23%)
Jun 03, 2022 4.600 4.600 4.410 4.430 411,075 -0.23(-4.94%)
Jun 02, 2022 4.390 4.670 4.360 4.660 441,524 +0.32(+7.37%)
Jun 01, 2022 4.470 4.580 4.340 4.340 557,095 -0.06(-1.36%)
May 31, 2022 4.530 4.575 4.380 4.400 807,567 +0.00(+0.00%)
May 27, 2022 4.220 4.440 4.220 4.400 570,503 +0.22(+5.26%)
May 26, 2022 4.090 4.245 3.910 4.180 303,807 +0.10(+2.45%)
May 25, 2022 3.880 4.100 3.850 4.080 524,486 +0.10(+2.51%)
May 24, 2022 3.950 3.980 3.810 3.980 422,821 -0.06(-1.49%)
May 23, 2022 4.020 4.100 3.930 4.040 305,714 +0.05(+1.25%)
May 20, 2022 4.480 4.480 3.920 3.990 665,750 -0.45(-10.14%)
May 19, 2022 4.170 4.540 4.120 4.440 685,003 +0.22(+5.21%)
May 18, 2022 4.350 4.446 4.145 4.220 705,562 -0.11(-2.54%)
May 17, 2022 4.220 4.390 4.140 4.330 846,494 +0.24(+5.87%)
May 16, 2022 4.090 4.170 3.950 4.090 680,511 +0.02(+0.49%)
May 13, 2022 3.900 4.190 3.850 4.070 840,030 +0.22(+5.71%)
May 12, 2022 3.470 3.870 3.390 3.850 1,200,039 +0.30(+8.45%)
May 11, 2022 3.620 3.670 3.500 3.550 1,854,385 -0.08(-2.20%)
May 10, 2022 3.690 3.720 3.520 3.630 899,077 +0.03(+0.83%)
May 09, 2022 3.930 3.960 3.590 3.600 1,154,125 -0.39(-9.77%)
May 06, 2022 4.160 4.360 3.960 3.990 1,102,744 -0.17(-4.09%)
May 05, 2022 4.480 4.575 4.090 4.160 2,179,396 -1.09(-20.76%)
May 04, 2022 5.050 5.320 4.940 5.250 998,783 +0.30(+6.06%)
May 03, 2022 5.080 5.180 4.900 4.950 955,225 -0.22(-4.26%)
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.