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 31, 2020 5.190 5.650 5.010 5.610 512,200 -0.01(-0.18%)
Jul 30, 2020 4.720 5.730 4.660 5.620 798,428 +0.80(+16.60%)
Jul 29, 2020 4.680 5.000 4.520 4.820 415,309 +0.20(+4.33%)
Jul 28, 2020 4.730 4.750 4.545 4.620 272,797 -0.14(-2.94%)
Jul 27, 2020 4.820 4.965 4.720 4.760 206,241 -0.05(-1.04%)
Jul 24, 2020 4.480 4.880 4.480 4.810 409,800 +0.28(+6.18%)
Jul 23, 2020 4.500 4.750 4.395 4.530 500,370 +0.03(+0.67%)
Jul 22, 2020 4.540 4.621 4.420 4.500 277,868 -0.06(-1.32%)
Jul 21, 2020 4.700 4.820 4.505 4.560 200,201 -0.06(-1.30%)
Jul 20, 2020 4.560 4.720 4.510 4.620 202,551 +0.07(+1.54%)
Jul 17, 2020 4.430 4.650 4.430 4.550 311,400 +0.05(+1.11%)
Jul 16, 2020 4.480 4.530 4.220 4.500 122,552 +0.02(+0.45%)
Jul 15, 2020 4.380 4.570 4.370 4.480 306,708 +0.22(+5.16%)
Jul 14, 2020 4.190 4.330 4.130 4.260 176,887 +0.04(+0.95%)
Jul 13, 2020 4.290 4.470 4.210 4.220 204,157 +0.01(+0.24%)
Jul 10, 2020 4.530 4.530 4.170 4.210 223,800 -0.29(-6.44%)
Jul 09, 2020 4.400 4.630 4.400 4.500 962,931 +0.09(+2.04%)
Jul 08, 2020 4.250 4.430 4.182 4.410 201,839 +0.15(+3.52%)
Jul 07, 2020 4.380 4.430 4.190 4.260 249,039 -0.15(-3.40%)
Jul 06, 2020 4.370 4.465 4.350 4.410 111,405 +0.12(+2.80%)
Jul 02, 2020 4.340 4.440 4.260 4.290 135,200 +0.02(+0.47%)
Jul 01, 2020 4.190 4.330 4.120 4.270 154,388 +0.11(+2.64%)
Jun 30, 2020 4.010 4.230 4.010 4.160 213,008 +0.13(+3.23%)
Jun 29, 2020 3.980 4.120 3.880 4.030 170,314 +0.10(+2.54%)
Jun 26, 2020 3.830 4.020 3.820 3.930 468,400 +0.08(+2.08%)
Jun 25, 2020 3.950 3.980 3.760 3.850 259,105 -0.10(-2.53%)
Jun 24, 2020 4.300 4.300 3.950 3.950 336,252 -0.43(-9.82%)
Jun 23, 2020 4.620 4.652 4.360 4.380 220,974 -0.16(-3.52%)
Jun 22, 2020 4.540 4.680 4.440 4.540 218,925 +0.08(+1.79%)
Jun 19, 2020 4.570 4.570 4.250 4.460 368,000 -0.04(-0.89%)
Jun 18, 2020 4.270 4.650 4.180 4.500 1,195,176 +0.22(+5.14%)
Jun 17, 2020 4.450 4.450 4.250 4.280 167,658 -0.16(-3.60%)
Jun 16, 2020 4.330 4.450 4.270 4.440 160,141 +0.26(+6.22%)
Jun 15, 2020 4.120 4.290 4.010 4.180 251,556 -0.06(-1.42%)
Jun 12, 2020 4.430 4.500 4.130 4.240 176,600 -0.02(-0.47%)
Jun 11, 2020 4.510 4.520 4.230 4.260 262,138 -0.45(-9.55%)
Jun 10, 2020 4.630 4.860 4.540 4.710 273,580 +0.05(+1.07%)
Jun 09, 2020 4.760 4.790 4.600 4.660 213,317 -0.21(-4.31%)
Jun 08, 2020 4.960 5.010 4.830 4.870 223,594 -0.05(-1.02%)
Jun 05, 2020 4.830 5.000 4.820 4.920 319,500 +0.19(+4.02%)
Jun 04, 2020 4.770 5.040 4.700 4.730 299,112 -0.03(-0.63%)
Jun 03, 2020 4.510 4.810 4.510 4.760 456,664 +0.30(+6.73%)
Jun 02, 2020 4.600 4.650 4.380 4.460 181,517 -0.10(-2.19%)
Jun 01, 2020 4.340 4.640 4.340 4.560 234,944 +0.21(+4.83%)
May 29, 2020 4.350 4.360 4.140 4.350 215,300 -0.03(-0.68%)
May 28, 2020 4.470 4.570 4.350 4.380 233,667 -0.02(-0.45%)
May 27, 2020 4.110 4.440 4.020 4.400 237,039 +0.35(+8.64%)
May 26, 2020 4.300 4.330 4.030 4.050 427,090 -0.09(-2.17%)
May 22, 2020 4.210 4.270 4.100 4.140 169,700 -0.07(-1.66%)
May 21, 2020 4.180 4.340 4.150 4.210 143,180 +0.01(+0.24%)
May 20, 2020 4.300 4.380 4.130 4.200 368,550 -0.02(-0.47%)
May 19, 2020 4.050 4.380 3.980 4.220 300,069 +0.16(+3.94%)
May 18, 2020 3.930 4.060 3.870 4.060 454,609 +0.27(+7.12%)
May 15, 2020 3.920 3.980 3.770 3.790 318,000 -0.14(-3.56%)
May 14, 2020 3.880 4.015 3.800 3.930 681,421 -0.05(-1.26%)
May 13, 2020 4.080 4.090 3.870 3.980 543,963 -0.11(-2.69%)
May 12, 2020 4.000 4.280 4.000 4.090 394,093 +0.16(+4.07%)
May 11, 2020 4.020 4.150 3.890 3.930 472,643 -0.13(-3.20%)
May 08, 2020 4.080 4.230 4.030 4.060 391,400 +0.02(+0.50%)
May 07, 2020 3.960 4.290 3.875 4.040 595,958 +0.19(+4.94%)
May 06, 2020 4.180 4.275 3.710 3.850 707,929 -0.27(-6.55%)
May 05, 2020 4.220 4.478 4.070 4.120 360,699 -0.08(-1.90%)
May 04, 2020 4.590 4.790 4.190 4.200 338,760 -0.46(-9.97%)
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.