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, 2023 1.160 1.290 1.151 1.270 758,631 +0.10(+8.55%)
Mar 30, 2023 1.110 1.190 1.110 1.170 289,392 +0.06(+5.41%)
Mar 29, 2023 1.130 1.130 1.090 1.110 546,770 +0.01(+0.91%)
Mar 28, 2023 1.150 1.160 1.100 1.100 347,103 -0.04(-3.51%)
Mar 27, 2023 1.210 1.230 1.140 1.140 541,448 -0.08(-6.56%)
Mar 24, 2023 1.120 1.230 1.110 1.220 872,139 +0.11(+9.91%)
Mar 23, 2023 1.070 1.120 1.032 1.110 1,388,314 +0.05(+4.72%)
Mar 22, 2023 1.200 1.223 1.050 1.060 795,778 -0.10(-8.62%)
Mar 21, 2023 1.140 1.190 1.130 1.160 945,117 +0.02(+1.75%)
Mar 20, 2023 1.300 1.330 1.091 1.140 1,440,441 -0.15(-11.63%)
Mar 17, 2023 1.590 1.655 1.270 1.290 2,490,827 -0.45(-25.86%)
Mar 16, 2023 1.850 1.850 1.720 1.740 1,824,569 -0.04(-2.25%)
Mar 15, 2023 3.430 3.430 1.760 1.780 3,058,627 -1.71(-49.00%)
Mar 14, 2023 3.740 3.780 3.410 3.490 227,311 -0.15(-4.12%)
Mar 13, 2023 3.550 3.670 3.437 3.640 109,897 +0.05(+1.39%)
Mar 10, 2023 3.700 3.700 3.500 3.590 134,035 -0.11(-2.97%)
Mar 09, 2023 3.650 3.790 3.650 3.700 82,793 +0.05(+1.37%)
Mar 08, 2023 3.580 3.680 3.564 3.650 72,023 +0.08(+2.24%)
Mar 07, 2023 3.600 3.630 3.500 3.570 87,337 +0.02(+0.56%)
Mar 06, 2023 3.820 3.850 3.460 3.550 356,741 -0.24(-6.33%)
Mar 03, 2023 3.800 3.830 3.760 3.790 144,765 +0.00(+0.00%)
Mar 02, 2023 3.720 3.800 3.690 3.790 185,524 +0.07(+1.88%)
Mar 01, 2023 3.630 3.820 3.615 3.720 201,250 +0.10(+2.76%)
Feb 28, 2023 3.680 3.775 3.615 3.620 139,329 -0.02(-0.55%)
Feb 27, 2023 3.580 3.680 3.500 3.640 98,812 +0.12(+3.41%)
Feb 24, 2023 3.490 3.570 3.440 3.520 94,921 -0.06(-1.68%)
Feb 23, 2023 3.530 3.590 3.450 3.580 145,399 +0.10(+2.87%)
Feb 22, 2023 3.490 3.560 3.470 3.480 86,226 -0.01(-0.29%)
Feb 21, 2023 3.610 3.650 3.410 3.490 101,764 -0.18(-4.90%)
Feb 17, 2023 3.920 3.960 3.635 3.670 220,954 -0.23(-5.90%)
Feb 16, 2023 3.810 3.970 3.780 3.900 113,644 +0.03(+0.78%)
Feb 15, 2023 3.820 3.960 3.820 3.870 119,875 -0.01(-0.26%)
Feb 14, 2023 3.780 3.920 3.755 3.880 55,914 +0.08(+2.11%)
Feb 13, 2023 3.710 3.850 3.630 3.800 110,668 +0.08(+2.15%)
Feb 10, 2023 3.670 3.810 3.660 3.720 123,637 -0.01(-0.27%)
Feb 09, 2023 3.850 3.950 3.715 3.730 96,371 -0.08(-2.10%)
Feb 08, 2023 3.800 3.870 3.750 3.810 128,009 -0.03(-0.78%)
Feb 07, 2023 3.720 3.890 3.670 3.840 199,125 +0.12(+3.23%)
Feb 06, 2023 3.730 3.770 3.635 3.720 144,179 -0.01(-0.27%)
Feb 03, 2023 3.780 3.880 3.407 3.730 220,084 -0.16(-4.11%)
Feb 02, 2023 3.650 3.890 3.640 3.890 288,257 +0.27(+7.46%)
Feb 01, 2023 3.470 3.690 3.410 3.620 254,283 +0.20(+5.85%)
Jan 31, 2023 3.350 3.480 3.110 3.420 700,715 +0.33(+10.68%)
Jan 30, 2023 3.180 3.229 3.090 3.090 179,187 -0.11(-3.44%)
Jan 27, 2023 3.270 3.310 3.190 3.200 89,867 -0.07(-2.14%)
Jan 26, 2023 3.450 3.450 3.230 3.270 171,191 -0.14(-4.11%)
Jan 25, 2023 3.310 3.420 3.145 3.410 263,062 +0.05(+1.49%)
Jan 24, 2023 3.410 3.470 3.280 3.360 157,697 -0.08(-2.33%)
Jan 23, 2023 3.440 3.470 3.370 3.440 86,917 +0.00(+0.00%)
Jan 20, 2023 3.500 3.565 3.380 3.440 286,779 -0.01(-0.29%)
Jan 19, 2023 3.600 3.600 3.380 3.450 150,660 -0.15(-4.17%)
Jan 18, 2023 3.610 3.700 3.460 3.600 201,863 -0.03(-0.83%)
Jan 17, 2023 3.480 3.790 3.480 3.630 266,330 +0.30(+9.01%)
Jan 13, 2023 3.360 3.395 3.290 3.330 77,882 -0.05(-1.48%)
Jan 12, 2023 3.120 3.400 3.080 3.380 144,728 +0.26(+8.33%)
Jan 11, 2023 3.280 3.280 3.110 3.120 118,773 -0.12(-3.70%)
Jan 10, 2023 3.310 3.410 2.980 3.240 119,866 -0.08(-2.41%)
Jan 09, 2023 3.270 3.420 3.260 3.320 169,958 +0.05(+1.68%)
Jan 06, 2023 2.920 3.330 2.850 3.265 245,674 +0.37(+12.59%)
Jan 05, 2023 2.910 2.920 2.840 2.900 146,729 -0.03(-1.02%)
Jan 04, 2023 2.810 2.955 2.755 2.930 242,842 +0.17(+6.16%)
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.