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, 2021 9.510 9.670 9.350 9.530 406,250 +0.03(+0.32%)
Mar 30, 2021 9.390 9.550 9.130 9.500 267,192 +0.15(+1.60%)
Mar 29, 2021 9.680 9.730 9.100 9.350 482,791 -0.35(-3.61%)
Mar 26, 2021 9.230 9.750 9.100 9.700 417,200 +0.53(+5.78%)
Mar 25, 2021 8.700 9.240 8.630 9.170 340,627 +0.14(+1.55%)
Mar 24, 2021 9.720 9.750 9.020 9.030 606,145 -0.60(-6.23%)
Mar 23, 2021 10.00 10.28 9.350 9.630 790,194 -0.41(-4.08%)
Mar 22, 2021 10.00 10.13 9.650 10.04 753,198 -0.03(-0.30%)
Mar 19, 2021 9.670 10.07 9.530 10.07 837,000 +0.47(+4.90%)
Mar 18, 2021 9.490 10.15 9.470 9.600 864,993 -0.09(-0.93%)
Mar 17, 2021 9.320 9.690 9.200 9.690 633,275 +0.23(+2.43%)
Mar 16, 2021 9.430 9.490 9.080 9.460 431,921 +0.15(+1.61%)
Mar 15, 2021 9.210 9.420 9.050 9.310 535,674 +0.26(+2.87%)
Mar 12, 2021 8.900 9.140 8.724 9.050 705,100 +0.11(+1.23%)
Mar 11, 2021 8.240 9.000 7.960 8.940 1,364,276 +0.98(+12.31%)
Mar 10, 2021 8.170 8.280 7.710 7.960 304,159 +0.01(+0.13%)
Mar 09, 2021 7.690 8.040 7.530 7.950 449,649 +0.49(+6.57%)
Mar 08, 2021 7.570 7.630 7.250 7.460 552,520 -0.12(-1.58%)
Mar 05, 2021 7.650 7.810 7.070 7.580 825,400 -0.04(-0.52%)
Mar 04, 2021 7.820 7.940 7.180 7.620 849,132 -0.31(-3.91%)
Mar 03, 2021 8.310 8.690 7.710 7.930 621,989 -0.09(-1.12%)
Mar 02, 2021 8.470 8.630 7.940 8.020 544,472 -0.47(-5.54%)
Mar 01, 2021 8.400 8.650 8.260 8.490 381,113 +0.28(+3.41%)
Feb 26, 2021 8.310 8.630 8.050 8.210 485,100 -0.23(-2.73%)
Feb 25, 2021 9.030 9.140 8.310 8.440 598,971 -0.68(-7.46%)
Feb 24, 2021 9.480 9.600 8.980 9.120 674,296 -0.02(-0.22%)
Feb 23, 2021 9.270 9.610 8.370 9.140 1,013,824 -0.60(-6.16%)
Feb 22, 2021 11.00 11.60 9.520 9.740 1,974,330 -0.90(-8.46%)
Feb 19, 2021 10.65 13.15 10.51 10.64 14,631,500 +2.12(+24.88%)
Feb 18, 2021 8.880 8.880 8.430 8.520 886,946 -0.24(-2.74%)
Feb 17, 2021 9.100 9.160 8.720 8.760 423,984 -0.33(-3.63%)
Feb 16, 2021 9.350 9.720 9.030 9.090 590,155 -0.31(-3.30%)
Feb 12, 2021 9.210 9.540 9.010 9.400 374,200 +0.34(+3.75%)
Feb 11, 2021 9.100 9.355 8.970 9.060 200,271 -0.03(-0.33%)
Feb 10, 2021 9.110 9.190 8.630 9.090 292,551 +0.16(+1.79%)
Feb 09, 2021 8.830 9.060 8.630 8.930 218,584 +0.13(+1.48%)
Feb 08, 2021 8.340 8.810 8.320 8.800 260,862 +0.52(+6.28%)
Feb 05, 2021 8.400 8.490 8.270 8.280 188,400 -0.07(-0.84%)
Feb 04, 2021 8.505 8.505 8.140 8.350 247,064 +0.13(+1.58%)
Feb 03, 2021 8.170 8.290 8.050 8.220 253,054 +0.18(+2.24%)
Feb 02, 2021 7.970 8.090 7.770 8.040 233,371 +0.14(+1.77%)
Feb 01, 2021 7.810 7.980 7.600 7.900 227,064 +0.19(+2.46%)
Jan 29, 2021 8.140 8.170 7.590 7.710 307,600 -0.41(-5.05%)
Jan 28, 2021 8.600 8.600 7.920 8.120 409,593 -0.53(-6.13%)
Jan 27, 2021 8.100 8.850 7.990 8.650 400,261 +0.37(+4.47%)
Jan 26, 2021 8.400 8.410 8.180 8.280 246,347 -0.06(-0.72%)
Jan 25, 2021 7.920 8.470 7.900 8.340 296,930 +0.40(+5.04%)
Jan 22, 2021 7.840 7.990 7.650 7.940 277,900 +0.01(+0.13%)
Jan 21, 2021 8.140 8.140 7.690 7.930 507,900 -0.14(-1.80%)
Jan 20, 2021 8.400 8.610 8.000 8.075 1,007,982 -0.24(-2.83%)
Jan 19, 2021 8.000 8.380 7.975 8.310 496,856 +0.42(+5.32%)
Jan 15, 2021 8.130 8.146 7.750 7.890 533,400 -0.02(-0.25%)
Jan 14, 2021 7.730 8.120 7.460 7.910 601,324 +0.84(+11.88%)
Jan 13, 2021 7.200 7.290 6.920 7.070 175,051 -0.03(-0.42%)
Jan 12, 2021 6.800 7.170 6.740 7.100 501,429 +0.41(+6.13%)
Jan 11, 2021 6.720 6.800 6.630 6.690 156,532 -0.04(-0.59%)
Jan 08, 2021 6.720 6.920 6.630 6.730 312,500 +0.04(+0.60%)
Jan 07, 2021 6.950 6.980 6.530 6.690 223,739 -0.17(-2.48%)
Jan 06, 2021 6.490 6.944 6.395 6.860 502,770 +0.52(+8.20%)
Jan 05, 2021 6.080 6.440 6.080 6.340 193,310 +0.20(+3.26%)
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.