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 (%)
Mar 29, 2019 8.340 8.520 8.180 8.300 334,800 +0.03(+0.36%)
Mar 28, 2019 8.340 8.540 8.110 8.270 627,534 -0.09(-1.08%)
Mar 27, 2019 8.550 8.780 8.150 8.360 559,922 -0.18(-2.11%)
Mar 26, 2019 8.650 8.750 8.410 8.540 279,750 -0.09(-1.04%)
Mar 25, 2019 8.760 8.820 8.540 8.630 250,882 -0.15(-1.71%)
Mar 22, 2019 9.080 9.260 8.780 8.780 259,700 -0.36(-3.94%)
Mar 21, 2019 8.950 9.340 8.950 9.140 313,892 +0.13(+1.44%)
Mar 20, 2019 9.120 9.220 8.900 9.010 421,050 -0.09(-0.99%)
Mar 19, 2019 9.100 9.360 8.940 9.100 668,826 +0.20(+2.25%)
Mar 18, 2019 8.970 9.150 8.850 8.900 298,440 -0.05(-0.56%)
Mar 15, 2019 9.000 9.280 8.910 8.950 1,486,900 -0.05(-0.56%)
Mar 14, 2019 9.300 9.330 8.980 9.000 510,333 -0.32(-3.43%)
Mar 13, 2019 9.440 9.480 9.310 9.320 290,295 -0.10(-1.06%)
Mar 12, 2019 9.610 9.830 9.420 9.420 245,016 -0.08(-0.84%)
Mar 11, 2019 9.470 9.610 9.410 9.500 306,129 +0.06(+0.64%)
Mar 08, 2019 9.380 9.500 9.320 9.440 258,700 +0.02(+0.21%)
Mar 07, 2019 9.650 9.760 9.360 9.420 303,583 -0.23(-2.38%)
Mar 06, 2019 9.910 9.910 9.590 9.650 380,710 -0.22(-2.23%)
Mar 05, 2019 10.05 10.17 9.860 9.870 301,742 -0.17(-1.69%)
Mar 04, 2019 10.35 10.50 10.01 10.04 693,335 -0.28(-2.71%)
Mar 01, 2019 10.27 10.45 10.22 10.32 395,500 +0.13(+1.28%)
Feb 28, 2019 10.58 10.65 10.15 10.19 235,271 -0.36(-3.41%)
Feb 27, 2019 10.40 10.69 10.28 10.55 388,893 +0.15(+1.44%)
Feb 26, 2019 10.30 10.61 10.30 10.40 480,926 +0.13(+1.27%)
Feb 25, 2019 10.39 10.82 10.25 10.27 724,780 -0.08(-0.77%)
Feb 22, 2019 10.00 10.50 9.060 10.35 5,080,100 -1.61(-13.46%)
Feb 21, 2019 12.09 12.46 11.79 11.96 542,278 -0.02(-0.17%)
Feb 20, 2019 11.83 12.09 11.67 11.98 411,082 +0.20(+1.70%)
Feb 19, 2019 11.83 12.05 11.68 11.78 451,144 -0.08(-0.67%)
Feb 15, 2019 12.08 12.16 11.79 11.86 243,300 -0.21(-1.74%)
Feb 14, 2019 11.55 12.22 11.55 12.07 267,812 +0.04(+0.33%)
Feb 13, 2019 11.80 12.10 11.80 12.03 531,863 +0.26(+2.21%)
Feb 12, 2019 11.83 12.11 11.70 11.77 279,612 +0.00(+0.00%)
Feb 11, 2019 11.41 11.90 11.32 11.77 340,772 +0.44(+3.88%)
Feb 08, 2019 11.36 11.48 11.25 11.33 210,400 -0.02(-0.18%)
Feb 07, 2019 11.53 11.62 11.23 11.35 257,835 -0.25(-2.16%)
Feb 06, 2019 11.72 11.94 11.60 11.60 249,566 -0.19(-1.61%)
Feb 05, 2019 11.82 12.04 11.78 11.79 235,421 +0.00(+0.00%)
Feb 04, 2019 11.73 11.87 11.61 11.79 217,458 +0.01(+0.08%)
Feb 01, 2019 11.66 11.95 11.52 11.78 251,400 +0.14(+1.20%)
Jan 31, 2019 11.75 11.99 11.63 11.64 211,347 -0.05(-0.43%)
Jan 30, 2019 11.75 11.84 11.55 11.69 283,576 +0.01(+0.09%)
Jan 29, 2019 11.87 11.89 11.55 11.68 201,994 -0.19(-1.60%)
Jan 28, 2019 12.17 12.20 11.82 11.87 288,424 -0.40(-3.26%)
Jan 25, 2019 12.17 12.47 12.04 12.27 264,200 +0.14(+1.15%)
Jan 24, 2019 11.85 12.45 11.85 12.13 368,838 +0.31(+2.62%)
Jan 23, 2019 11.28 11.86 11.26 11.82 704,905 +0.62(+5.54%)
Jan 22, 2019 10.95 11.46 10.95 11.20 998,634 +0.00(+0.00%)
Jan 18, 2019 10.55 12.36 10.50 11.20 4,308,300 -3.19(-22.17%)
Jan 17, 2019 14.12 14.48 13.95 14.39 262,286 +0.20(+1.41%)
Jan 16, 2019 13.73 14.21 13.56 14.19 265,050 +0.56(+4.11%)
Jan 15, 2019 13.60 13.70 13.49 13.63 139,966 +0.03(+0.22%)
Jan 14, 2019 13.64 13.79 13.38 13.60 177,320 -0.16(-1.16%)
Jan 11, 2019 13.60 13.86 13.53 13.76 122,200 +0.10(+0.73%)
Jan 10, 2019 13.45 13.80 13.45 13.66 126,089 +0.12(+0.89%)
Jan 09, 2019 13.50 13.59 13.27 13.54 146,028 +0.14(+1.04%)
Jan 08, 2019 13.41 13.49 13.04 13.40 384,048 +0.07(+0.53%)
Jan 07, 2019 13.07 13.59 12.98 13.33 363,976 +0.26(+1.99%)
Jan 04, 2019 12.66 13.21 12.55 13.07 263,100 +0.79(+6.43%)
Jan 03, 2019 13.05 13.06 12.22 12.28 246,186 -0.77(-5.90%)
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.