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 (%)
Nov 30, 2023 0.5385 0.6300 0.5222 0.5592 347,834 +0.04(+6.92%)
Nov 29, 2023 0.5380 0.5900 0.4925 0.5230 92,722 +0.02(+3.56%)
Nov 28, 2023 0.5002 0.5280 0.4776 0.5050 123,410 +0.04(+9.78%)
Nov 27, 2023 0.4600 0.5701 0.4533 0.4600 558,729 +0.03(+6.80%)
Nov 24, 2023 0.3800 0.4400 0.3800 0.4307 104,093 +0.04(+10.44%)
Nov 22, 2023 0.4078 0.4235 0.3805 0.3900 151,147 -0.00(-0.23%)
Nov 21, 2023 0.4349 0.4350 0.3909 0.3909 48,040 -0.03(-7.92%)
Nov 20, 2023 0.3950 0.4400 0.3910 0.4245 93,608 +0.03(+8.57%)
Nov 17, 2023 0.4000 0.4400 0.3900 0.3910 211,529 -0.01(-3.22%)
Nov 16, 2023 0.4630 0.4698 0.4040 0.4040 62,386 -0.04(-8.43%)
Nov 15, 2023 0.4600 0.4900 0.4400 0.4412 134,335 -0.03(-6.03%)
Nov 14, 2023 0.4600 0.4900 0.4412 0.4695 134,835 +0.01(+1.12%)
Nov 13, 2023 0.4100 0.4700 0.4010 0.4643 131,567 +0.05(+12.18%)
Nov 10, 2023 0.3750 0.4400 0.3750 0.4139 317,386 +0.04(+10.37%)
Nov 09, 2023 0.3699 0.4120 0.3557 0.3750 458,254 -0.02(-6.23%)
Nov 08, 2023 0.5000 0.5000 0.3711 0.3999 947,598 -0.15(-27.29%)
Nov 07, 2023 0.6082 0.6562 0.5100 0.5500 523,591 -0.08(-12.28%)
Nov 06, 2023 0.6900 0.7500 0.5952 0.6270 206,326 -0.06(-8.47%)
Nov 03, 2023 0.6350 0.7000 0.5702 0.6850 154,832 +0.07(+10.48%)
Nov 02, 2023 0.5801 0.6230 0.5650 0.6200 205,817 +0.05(+8.51%)
Nov 01, 2023 0.5550 0.5900 0.5532 0.5714 91,302 +0.01(+2.44%)
Oct 31, 2023 0.5505 0.5914 0.5505 0.5578 129,752 -0.00(-0.39%)
Oct 30, 2023 0.6000 0.6424 0.5510 0.5600 219,583 -0.06(-9.24%)
Oct 27, 2023 0.5880 0.6200 0.5410 0.6170 104,000 +0.06(+10.18%)
Oct 26, 2023 0.5900 0.6173 0.5560 0.5600 58,093 -0.02(-3.45%)
Oct 25, 2023 0.5771 0.6027 0.5600 0.5800 30,247 -0.02(-2.52%)
Oct 24, 2023 0.6377 0.6500 0.5886 0.5950 98,274 -0.04(-6.74%)
Oct 23, 2023 0.6500 0.6500 0.6231 0.6380 44,539 -0.06(-8.86%)
Oct 20, 2023 0.6490 0.7000 0.6460 0.7000 86,634 +0.05(+7.71%)
Oct 19, 2023 0.6490 0.6500 0.6450 0.6499 66,622 +0.01(+1.53%)
Oct 18, 2023 0.6325 0.7200 0.6300 0.6401 93,595 -0.00(-0.47%)
Oct 17, 2023 0.6254 0.6902 0.6000 0.6431 82,897 +0.00(+0.75%)
Oct 16, 2023 0.6414 0.6500 0.5701 0.6383 125,938 -0.01(-0.82%)
Oct 13, 2023 0.5500 0.6500 0.5500 0.6436 106,301 +0.09(+17.02%)
Oct 12, 2023 0.5800 0.6100 0.4900 0.5500 432,859 -0.05(-7.72%)
Oct 11, 2023 0.6300 0.6601 0.5820 0.5960 323,287 -0.05(-8.31%)
Oct 10, 2023 0.6814 0.7252 0.6073 0.6500 178,423 -0.01(-1.81%)
Oct 09, 2023 0.7178 0.7300 0.6550 0.6620 70,434 -0.08(-10.54%)
Oct 06, 2023 0.7200 0.7500 0.6204 0.7400 293,728 +0.03(+4.95%)
Oct 05, 2023 0.7602 0.8000 0.7001 0.7051 97,690 -0.07(-9.60%)
Oct 04, 2023 0.8045 0.8190 0.7800 0.7800 14,636 -0.00(-0.13%)
Oct 03, 2023 0.7900 0.8400 0.7400 0.7810 117,594 +0.01(+0.77%)
Oct 02, 2023 0.8600 0.8600 0.7411 0.7750 162,097 -0.07(-8.55%)
Sep 29, 2023 0.8600 0.8700 0.8029 0.8475 19,466 +0.03(+3.23%)
Sep 28, 2023 0.8200 0.8600 0.8028 0.8210 23,558 -0.00(-0.35%)
Sep 27, 2023 0.8095 0.8400 0.8028 0.8239 14,395 +0.01(+1.78%)
Sep 26, 2023 0.8610 0.8610 0.8095 0.8095 55,694 -0.01(-1.28%)
Sep 25, 2023 0.8200 0.8500 0.8200 0.8200 30,441 +0.01(+0.61%)
Sep 22, 2023 0.8697 0.8697 0.8132 0.8150 27,173 -0.03(-2.98%)
Sep 21, 2023 0.8300 0.8700 0.8144 0.8400 25,619 +0.02(+2.43%)
Sep 20, 2023 0.8200 0.8500 0.8200 0.8201 24,742 -0.03(-3.29%)
Sep 19, 2023 0.8200 0.8480 0.8100 0.8480 27,447 +0.02(+2.17%)
Sep 18, 2023 0.8200 0.9099 0.8200 0.8300 27,812 +0.00(+0.00%)
Sep 15, 2023 0.8600 0.9000 0.8300 0.8300 452,187 -0.03(-3.49%)
Sep 14, 2023 0.8500 0.8980 0.8500 0.8600 23,750 +0.02(+2.82%)
Sep 13, 2023 0.8791 0.8860 0.8363 0.8364 54,617 +0.00(+0.17%)
Sep 12, 2023 0.8800 0.8980 0.8350 0.8350 76,506 -0.02(-1.82%)
Sep 11, 2023 0.9050 0.9623 0.8400 0.8505 84,629 -0.01(-1.35%)
Sep 08, 2023 0.8886 0.8886 0.8505 0.8621 17,900 -0.01(-0.91%)
Sep 07, 2023 0.9056 0.9056 0.8500 0.8700 42,131 -0.00(-0.29%)
Sep 06, 2023 0.9045 0.9129 0.8600 0.8725 33,598 -0.03(-2.86%)
Sep 05, 2023 0.9870 1.000 0.8580 0.8982 144,258 -0.04(-4.45%)
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.