Casa Systems Inc (NQ: CASA )

0.2880 -0.0120 (-4.00%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.3000 0.3001 0.2950 0.3000 115,255 -0.00(-0.99%)
Mar 26, 2024 0.3011 0.3100 0.2950 0.3030 78,645 -0.01(-4.39%)
Mar 25, 2024 0.3460 0.3460 0.3063 0.3169 117,452 -0.02(-5.03%)
Mar 22, 2024 0.3000 0.3653 0.2956 0.3337 127,479 +0.03(+11.23%)
Mar 21, 2024 0.2900 0.3119 0.2900 0.3000 51,995 +0.01(+3.45%)
Mar 20, 2024 0.3100 0.3100 0.2828 0.2900 208,510 -0.00(-0.34%)
Mar 19, 2024 0.3000 0.3389 0.2900 0.2910 225,329 -0.01(-3.00%)
Mar 18, 2024 0.3350 0.3430 0.3000 0.3000 254,165 -0.03(-7.72%)
Mar 15, 2024 0.3642 0.3642 0.3250 0.3251 228,000 -0.03(-9.69%)
Mar 14, 2024 0.3500 0.3600 0.3300 0.3600 253,676 +0.00(+0.84%)
Mar 13, 2024 0.3700 0.3700 0.3461 0.3570 151,590 -0.01(-2.65%)
Mar 12, 2024 0.3600 0.3700 0.3500 0.3667 255,874 -0.00(-0.87%)
Mar 11, 2024 0.3870 0.3870 0.3620 0.3699 55,332 -0.01(-1.36%)
Mar 08, 2024 0.3986 0.3999 0.3601 0.3750 117,458 -0.00(-0.64%)
Mar 07, 2024 0.3852 0.4100 0.3700 0.3774 122,020 +0.01(+2.00%)
Mar 06, 2024 0.4031 0.4196 0.3500 0.3700 342,986 -0.04(-9.76%)
Mar 05, 2024 0.4450 0.4450 0.4000 0.4100 207,466 -0.01(-2.38%)
Mar 04, 2024 0.3726 0.4333 0.2998 0.4200 1,061,070 +0.05(+13.51%)
Mar 01, 2024 0.4100 0.4100 0.3600 0.3700 175,509 -0.03(-7.50%)
Feb 29, 2024 0.3800 0.4200 0.3700 0.4000 533,182 +0.03(+9.29%)
Feb 28, 2024 0.3200 0.3663 0.3115 0.3660 319,889 +0.05(+16.15%)
Feb 27, 2024 0.3000 0.3292 0.2972 0.3151 275,405 +0.02(+6.02%)
Feb 26, 2024 0.3076 0.3291 0.2800 0.2972 130,867 -0.00(-0.60%)
Feb 23, 2024 0.2800 0.3100 0.2800 0.2990 109,730 +0.02(+7.55%)
Feb 22, 2024 0.2800 0.2890 0.2665 0.2780 150,592 -0.00(-0.71%)
Feb 21, 2024 0.2900 0.3081 0.2800 0.2800 615,986 -0.03(-10.03%)
Feb 20, 2024 0.2800 0.4747 0.2800 0.3112 4,114,763 +0.03(+11.94%)
Feb 16, 2024 0.2800 0.2899 0.2670 0.2780 63,763 -0.00(-0.36%)
Feb 15, 2024 0.2600 0.2888 0.2600 0.2790 334,038 -0.01(-2.48%)
Feb 14, 2024 0.2900 0.2900 0.2637 0.2861 204,518 +0.01(+4.04%)
Feb 13, 2024 0.2985 0.3006 0.2610 0.2750 175,132 -0.01(-4.88%)
Feb 12, 2024 0.2896 0.2991 0.2572 0.2891 275,316 -0.01(-3.57%)
Feb 09, 2024 0.2840 0.3070 0.2757 0.2998 321,444 +0.00(+0.84%)
Feb 08, 2024 0.3412 0.3419 0.2425 0.2973 265,725 -0.03(-8.52%)
Feb 07, 2024 0.2900 0.3500 0.2916 0.3250 196,221 +0.03(+8.33%)
Feb 06, 2024 0.3100 0.3161 0.2975 0.3000 192,611 -0.01(-2.91%)
Feb 05, 2024 0.3500 0.3500 0.3040 0.3090 130,039 -0.02(-5.53%)
Feb 02, 2024 0.3550 0.3552 0.2999 0.3271 162,172 -0.02(-7.07%)
Feb 01, 2024 0.3663 0.4000 0.3390 0.3520 204,436 -0.01(-3.03%)
Jan 31, 2024 0.3900 0.4127 0.3565 0.3630 307,569 -0.02(-5.91%)
Jan 30, 2024 0.3900 0.4000 0.3700 0.3858 161,070 +0.01(+2.33%)
Jan 29, 2024 0.3986 0.3986 0.3745 0.3770 109,708 -0.00(-0.84%)
Jan 26, 2024 0.3885 0.3885 0.3745 0.3802 170,854 -0.02(-4.50%)
Jan 25, 2024 0.3876 0.4148 0.3819 0.3981 68,539 -0.00(-0.48%)
Jan 24, 2024 0.3950 0.4000 0.3945 0.4000 91,911 +0.00(+0.76%)
Jan 23, 2024 0.4000 0.4107 0.3900 0.3970 198,314 -0.01(-3.17%)
Jan 22, 2024 0.4100 0.4255 0.4001 0.4100 73,273 +0.01(+3.77%)
Jan 19, 2024 0.3800 0.4070 0.3800 0.3951 136,074 +0.01(+1.83%)
Jan 18, 2024 0.3900 0.3900 0.3700 0.3880 242,209 -0.01(-3.00%)
Jan 17, 2024 0.3930 0.4500 0.3723 0.4000 167,341 +0.01(+3.23%)
Jan 16, 2024 0.4326 0.4499 0.3814 0.3875 523,191 -0.02(-5.95%)
Jan 12, 2024 0.4200 0.4312 0.3920 0.4120 371,501 -0.02(-4.19%)
Jan 11, 2024 0.4100 0.4500 0.4100 0.4300 232,510 +0.02(+3.86%)
Jan 10, 2024 0.4500 0.4500 0.4124 0.4140 423,204 -0.04(-9.09%)
Jan 09, 2024 0.4900 0.4950 0.4500 0.4554 59,494 -0.01(-1.64%)
Jan 08, 2024 0.4420 0.5038 0.4420 0.4630 226,039 +0.02(+5.23%)
Jan 05, 2024 0.4900 0.5000 0.4400 0.4400 231,478 -0.04(-9.05%)
Jan 04, 2024 0.5100 0.5172 0.4700 0.4838 71,895 +0.01(+2.00%)
Jan 03, 2024 0.5235 0.5235 0.4695 0.4743 184,217 -0.04(-8.61%)
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.