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 31, 2020 3.410 3.530 3.310 3.500 600,522 +0.08(+2.34%)
Mar 30, 2020 3.430 3.430 3.210 3.420 210,267 +0.00(+0.00%)
Mar 27, 2020 3.520 3.565 3.270 3.420 513,800 -0.24(-6.56%)
Mar 26, 2020 3.470 3.680 3.420 3.660 592,288 +0.25(+7.33%)
Mar 25, 2020 3.020 3.575 2.990 3.410 1,054,492 +0.39(+12.91%)
Mar 24, 2020 2.790 3.050 2.790 3.020 477,759 +0.39(+14.83%)
Mar 23, 2020 2.600 2.840 2.480 2.630 754,350 +0.05(+1.94%)
Mar 20, 2020 2.390 2.760 2.290 2.580 807,600 +0.20(+8.40%)
Mar 19, 2020 2.320 2.560 2.210 2.380 344,359 +0.02(+0.85%)
Mar 18, 2020 2.200 2.520 2.020 2.360 459,078 +0.01(+0.43%)
Mar 17, 2020 2.240 2.360 2.010 2.350 760,597 +0.15(+6.82%)
Mar 16, 2020 2.000 2.490 1.980 2.200 629,780 -0.14(-5.98%)
Mar 13, 2020 1.900 2.350 1.850 2.340 813,200 +0.41(+21.24%)
Mar 12, 2020 2.050 2.110 1.870 1.930 806,055 -0.30(-13.45%)
Mar 11, 2020 2.340 2.470 2.180 2.230 720,689 -0.17(-7.08%)
Mar 10, 2020 2.780 2.780 2.340 2.400 970,247 -0.24(-9.09%)
Mar 09, 2020 2.800 2.880 2.470 2.640 534,886 -0.36(-12.00%)
Mar 06, 2020 3.100 3.160 2.920 3.000 749,900 -0.21(-6.54%)
Mar 05, 2020 3.320 3.360 3.200 3.210 411,887 -0.24(-6.96%)
Mar 04, 2020 3.400 3.450 3.150 3.450 349,862 +0.12(+3.60%)
Mar 03, 2020 3.370 3.470 3.200 3.330 484,252 -0.04(-1.19%)
Mar 02, 2020 3.310 3.370 3.120 3.370 477,179 +0.09(+2.74%)
Feb 28, 2020 3.300 3.370 3.140 3.280 595,600 -0.07(-2.09%)
Feb 27, 2020 3.590 3.600 3.300 3.350 704,377 -0.24(-6.69%)
Feb 26, 2020 3.990 4.060 3.555 3.590 742,747 -0.40(-10.03%)
Feb 25, 2020 4.310 4.310 3.930 3.990 675,818 -0.21(-5.00%)
Feb 24, 2020 4.630 4.700 4.110 4.200 959,661 -0.64(-13.22%)
Feb 21, 2020 4.740 4.870 4.180 4.840 1,345,000 +0.23(+4.99%)
Feb 20, 2020 4.470 4.670 4.340 4.610 1,028,819 +0.17(+3.83%)
Feb 19, 2020 4.380 4.480 4.350 4.440 523,087 +0.09(+2.07%)
Feb 18, 2020 4.530 4.570 4.280 4.350 325,967 -0.14(-3.12%)
Feb 14, 2020 4.250 4.575 4.210 4.490 542,400 +0.27(+6.40%)
Feb 13, 2020 4.290 4.310 4.140 4.220 327,827 -0.12(-2.76%)
Feb 12, 2020 4.170 4.370 4.150 4.340 1,235,545 +0.45(+11.57%)
Feb 11, 2020 3.760 3.970 3.710 3.890 360,536 +0.15(+4.01%)
Feb 10, 2020 3.730 3.780 3.660 3.740 139,522 +0.02(+0.54%)
Feb 07, 2020 3.830 3.830 3.680 3.720 270,100 -0.12(-3.25%)
Feb 06, 2020 3.970 3.980 3.830 3.845 556,923 -0.10(-2.66%)
Feb 05, 2020 3.840 3.970 3.780 3.950 299,464 +0.13(+3.40%)
Feb 04, 2020 3.990 4.035 3.780 3.820 302,980 -0.14(-3.54%)
Feb 03, 2020 3.980 4.060 3.910 3.960 594,701 -0.05(-1.25%)
Jan 31, 2020 3.950 4.089 3.940 4.010 466,300 +0.05(+1.26%)
Jan 30, 2020 4.090 4.150 3.900 3.960 466,424 -0.20(-4.81%)
Jan 29, 2020 4.480 4.530 4.050 4.160 889,247 -0.32(-7.14%)
Jan 28, 2020 4.700 4.760 4.330 4.480 1,192,989 -0.16(-3.45%)
Jan 27, 2020 4.730 4.740 4.270 4.640 1,457,244 -0.05(-1.07%)
Jan 24, 2020 4.150 4.840 4.130 4.690 6,783,600 +1.06(+29.20%)
Jan 23, 2020 3.750 3.780 3.600 3.630 293,969 -0.15(-3.97%)
Jan 22, 2020 3.780 3.900 3.740 3.780 349,070 +0.01(+0.27%)
Jan 21, 2020 3.810 3.825 3.670 3.770 367,361 -0.09(-2.33%)
Jan 17, 2020 3.980 3.980 3.840 3.860 249,200 -0.09(-2.28%)
Jan 16, 2020 4.130 4.150 3.950 3.950 303,777 -0.13(-3.19%)
Jan 15, 2020 4.120 4.230 4.080 4.080 258,803 -0.05(-1.21%)
Jan 14, 2020 3.970 4.150 3.970 4.130 445,552 +0.16(+4.03%)
Jan 13, 2020 3.930 4.000 3.830 3.970 425,921 +0.02(+0.51%)
Jan 10, 2020 3.980 4.010 3.910 3.950 661,700 -0.03(-0.75%)
Jan 09, 2020 3.870 3.990 3.750 3.980 583,915 +0.11(+2.84%)
Jan 08, 2020 3.990 4.040 3.840 3.870 1,457,852 -0.14(-3.49%)
Jan 07, 2020 4.100 4.180 4.010 4.010 281,969 -0.12(-2.91%)
Jan 06, 2020 3.970 4.190 3.950 4.130 691,227 +0.12(+2.99%)
Jan 03, 2020 3.950 4.069 3.941 4.010 215,800 -0.03(-0.74%)
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.