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, 2022 4.510 4.640 4.510 4.520 125,402 -0.01(-0.22%)
Mar 30, 2022 4.610 4.740 4.530 4.530 207,996 -0.12(-2.58%)
Mar 29, 2022 4.610 4.730 4.530 4.650 114,373 +0.08(+1.75%)
Mar 28, 2022 4.680 4.730 4.490 4.570 86,477 -0.15(-3.18%)
Mar 25, 2022 4.980 4.980 4.600 4.720 212,166 -0.21(-4.26%)
Mar 24, 2022 5.000 5.010 4.830 4.930 374,325 -0.07(-1.40%)
Mar 23, 2022 4.870 5.000 4.810 5.000 370,362 +0.04(+0.81%)
Mar 22, 2022 4.810 4.995 4.790 4.960 318,589 +0.16(+3.33%)
Mar 21, 2022 4.680 4.810 4.645 4.800 149,280 +0.14(+3.00%)
Mar 18, 2022 4.630 4.710 4.530 4.660 315,820 +0.01(+0.22%)
Mar 17, 2022 4.400 4.690 4.370 4.650 201,634 +0.25(+5.68%)
Mar 16, 2022 4.100 4.410 4.050 4.400 158,411 +0.31(+7.58%)
Mar 15, 2022 4.050 4.140 3.990 4.090 122,885 +0.09(+2.25%)
Mar 14, 2022 4.230 4.230 3.955 4.000 88,161 -0.18(-4.31%)
Mar 11, 2022 4.270 4.380 4.140 4.180 138,937 -0.08(-1.88%)
Mar 10, 2022 4.200 4.290 4.090 4.260 137,730 -0.02(-0.47%)
Mar 09, 2022 4.210 4.355 4.210 4.280 141,930 +0.14(+3.38%)
Mar 08, 2022 4.370 4.370 4.120 4.140 172,119 -0.18(-4.17%)
Mar 07, 2022 4.390 4.480 4.300 4.320 183,911 -0.03(-0.69%)
Mar 04, 2022 4.380 4.440 4.290 4.350 203,962 -0.08(-1.81%)
Mar 03, 2022 4.390 4.510 4.370 4.430 178,320 +0.05(+1.14%)
Mar 02, 2022 4.250 4.380 4.200 4.380 140,101 +0.15(+3.55%)
Mar 01, 2022 4.170 4.280 4.160 4.230 236,378 +0.07(+1.68%)
Feb 28, 2022 4.080 4.200 3.970 4.160 392,353 +0.06(+1.46%)
Feb 25, 2022 4.040 4.250 4.000 4.100 223,961 +0.06(+1.49%)
Feb 24, 2022 3.770 4.080 3.680 4.040 300,877 +0.21(+5.48%)
Feb 23, 2022 3.990 4.060 3.830 3.830 243,520 -0.13(-3.28%)
Feb 22, 2022 4.110 4.180 3.910 3.960 195,731 -0.18(-4.35%)
Feb 18, 2022 4.140 0 -0.18(-4.17%)
Feb 17, 2022 4.340 4.450 4.310 4.320 132,189 -0.03(-0.69%)
Feb 16, 2022 4.290 4.400 4.210 4.350 184,074 +0.05(+1.16%)
Feb 15, 2022 4.230 4.420 4.230 4.300 182,042 +0.14(+3.37%)
Feb 14, 2022 4.210 4.265 4.120 4.160 150,842 -0.03(-0.72%)
Feb 11, 2022 4.390 4.480 4.180 4.190 189,353 -0.20(-4.56%)
Feb 10, 2022 4.430 4.600 4.370 4.390 242,360 -0.11(-2.44%)
Feb 09, 2022 4.460 4.580 4.430 4.500 234,270 +0.05(+1.12%)
Feb 08, 2022 4.360 4.480 4.330 4.450 93,039 +0.08(+1.83%)
Feb 07, 2022 4.360 4.500 4.350 4.370 114,120 +0.02(+0.46%)
Feb 04, 2022 4.400 4.445 4.250 4.350 198,559 -0.04(-0.91%)
Feb 03, 2022 4.350 4.470 4.390 179,593 -0.05(-1.13%)
Feb 02, 2022 4.470 4.505 4.390 4.440 201,516 +0.00(+0.00%)
Feb 01, 2022 4.470 4.470 4.290 4.440 238,392 +0.01(+0.23%)
Jan 31, 2022 4.040 4.450 4.430 285,616 +0.34(+8.31%)
Jan 28, 2022 4.200 4.200 3.960 4.090 161,911 -0.05(-1.21%)
Jan 27, 2022 4.210 4.380 4.060 4.140 206,508 -0.18(-4.17%)
Jan 26, 2022 4.550 4.625 4.260 4.320 160,995 -0.15(-3.36%)
Jan 25, 2022 4.510 4.590 4.360 4.470 145,682 -0.06(-1.32%)
Jan 24, 2022 4.410 4.540 4.350 4.530 292,773 +0.08(+1.80%)
Jan 21, 2022 4.540 4.660 4.430 4.450 214,413 -0.04(-0.89%)
Jan 20, 2022 4.780 4.780 4.480 4.490 131,473 -0.20(-4.26%)
Jan 19, 2022 4.930 4.930 4.670 4.690 217,890 -0.19(-3.89%)
Jan 18, 2022 5.050 5.118 4.860 4.880 125,683 -0.26(-5.06%)
Jan 14, 2022 5.140 0 +0.02(+0.39%)
Jan 13, 2022 5.190 5.280 5.100 5.120 66,806 -0.02(-0.39%)
Jan 12, 2022 5.360 5.400 5.140 5.140 131,675 -0.20(-3.75%)
Jan 11, 2022 5.260 5.370 5.210 5.340 100,429 +0.09(+1.71%)
Jan 10, 2022 5.200 5.300 5.130 5.250 96,914 -0.01(-0.19%)
Jan 07, 2022 5.370 5.475 5.200 5.260 133,123 -0.09(-1.68%)
Jan 06, 2022 5.520 5.730 5.310 5.350 129,484 -0.17(-3.08%)
Jan 05, 2022 5.750 5.849 5.490 5.520 171,050 -0.22(-3.83%)
Jan 04, 2022 5.920 5.960 5.740 5.740 202,747 -0.18(-3.04%)
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.