Casa Systems Inc (NQ: CASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	5.070	5.120	4.830	4.990	318,933	-0.10(-1.96%)
Nov 29, 2021	4.780	5.191	4.590	5.090	719,687	+0.26(+5.38%)
Nov 26, 2021	4.770	4.900	4.760	4.830	139,603	-0.13(-2.62%)
Nov 24, 2021	4.900	5.140	4.870	4.960	292,643	-0.01(-0.20%)
Nov 23, 2021	5.010	5.020	4.815	4.970	413,081	-0.05(-1.00%)
Nov 22, 2021	5.190	5.310	4.850	5.020	494,828	-0.39(-7.21%)
Nov 19, 2021	5.430	5.550	5.380	5.410	316,089	-0.02(-0.37%)
Nov 18, 2021	5.620	5.690	5.390	5.430	434,111	-0.21(-3.72%)
Nov 17, 2021	5.760	5.780	5.640	5.640	84,234	-0.16(-2.76%)
Nov 16, 2021	5.910	5.910	5.780	5.800	198,196	-0.18(-3.01%)
Nov 15, 2021	5.960	6.080	5.920	5.980	250,343	+0.03(+0.50%)
Nov 12, 2021	5.860	6.100	5.850	5.950	221,442	+0.10(+1.71%)
Nov 11, 2021	5.840	5.930	5.650	5.850	372,628	-0.01(-0.17%)
Nov 10, 2021	5.960			5.860	234,245	-0.15(-2.50%)
Nov 09, 2021	5.720	6.070	5.690	6.010	381,917	+0.25(+4.34%)
Nov 08, 2021	5.820	5.940	5.650	5.760	355,417	+0.06(+1.05%)
Nov 05, 2021	5.850	6.050	5.680	5.700	335,155	-0.11(-1.89%)
Nov 04, 2021	6.170	6.170	5.790	5.810	426,559	-0.27(-4.44%)
Nov 03, 2021	6.760	6.760	5.767	6.080	833,689	-0.63(-9.39%)
Nov 02, 2021	6.570	6.850	6.470	6.710	243,765	+0.16(+2.44%)
Nov 01, 2021	6.330	6.580	6.430	6.550	161,404	+0.22(+3.48%)
Oct 29, 2021	6.280	6.350	6.210	6.330	160,382	+0.00(+0.00%)
Oct 28, 2021	6.230	6.360	6.135	6.330	112,212	+0.12(+1.93%)
Oct 27, 2021	6.140	6.265	6.140	6.210	149,628	+0.02(+0.32%)
Oct 26, 2021	6.200			6.190	148,664	+0.09(+1.48%)
Oct 25, 2021	6.240	6.370	6.050	6.100	286,336	-0.14(-2.24%)
Oct 22, 2021	6.480	6.600	6.210	6.240	237,326	-0.36(-5.45%)
Oct 21, 2021	6.620	6.700	6.556	6.600	137,141	+0.00(+0.00%)
Oct 20, 2021	6.650	6.650	6.460	6.600	174,695	-0.05(-0.75%)
Oct 19, 2021	6.500	6.730	6.500	6.650	134,100	+0.19(+2.94%)
Oct 18, 2021	6.530	6.540	6.410	6.460	70,424	-0.11(-1.67%)
Oct 15, 2021	6.830	6.870	6.420	6.570	277,443	-0.08(-1.20%)
Oct 14, 2021	6.550	6.750	6.520	6.650	194,650	+0.15(+2.31%)
Oct 13, 2021	6.480	6.540	6.400	6.500	113,237	+0.07(+1.09%)
Oct 12, 2021	6.310	6.520	6.270	6.430	308,683	+0.12(+1.90%)
Oct 11, 2021	6.360	6.430	6.250	6.310	208,137	-0.09(-1.41%)
Oct 08, 2021	6.620	6.650	6.370	6.400	100,156	-0.22(-3.32%)
Oct 07, 2021	6.530	6.740	6.490	6.620	114,036	+0.14(+2.16%)
Oct 06, 2021	6.490	6.680	6.420	6.480	123,153	-0.11(-1.67%)
Oct 05, 2021	6.720	6.950	6.550	6.590	147,218	-0.09(-1.35%)
Oct 04, 2021	7.000	7.000	6.640	6.680	368,692	-0.26(-3.75%)
Oct 01, 2021	6.830	7.030	6.750	6.940	263,079	+0.16(+2.36%)
Sep 30, 2021	6.880	7.020	6.750	6.780	227,904	-0.08(-1.17%)
Sep 29, 2021	6.680	6.890	6.540	6.860	249,512	+0.25(+3.78%)
Sep 28, 2021	6.850	6.950	6.600	6.610	453,771	-0.29(-4.20%)
Sep 27, 2021	6.740	6.975	6.600	6.900	217,737	+0.16(+2.37%)
Sep 24, 2021	6.600	6.970	6.530	6.740	336,871	+0.08(+1.20%)
Sep 23, 2021	6.570	6.855	6.480	6.660	261,951	+0.10(+1.52%)
Sep 22, 2021	6.130	6.760	6.130	6.560	374,038	+0.44(+7.19%)
Sep 21, 2021	6.530	6.670	6.100	6.120	283,586	-0.32(-4.97%)
Sep 20, 2021	6.430	6.640	6.100	6.440	338,419	-0.20(-3.01%)
Sep 17, 2021	6.970	6.970	6.610	6.640	508,239	-0.30(-4.32%)
Sep 16, 2021	6.800	7.090	6.680	6.940	344,508	+0.13(+1.91%)
Sep 15, 2021	6.640	7.070	6.450	6.810	504,551	+0.16(+2.41%)
Sep 14, 2021	6.900	6.970	6.600	6.650	426,558	-0.25(-3.62%)
Sep 13, 2021	6.850	7.000	6.740	6.900	148,519	+0.11(+1.62%)
Sep 10, 2021	7.010	7.020	6.776	6.790	115,648	-0.20(-2.86%)
Sep 09, 2021	6.900	7.090	6.822	6.990	172,813	+0.09(+1.30%)
Sep 08, 2021	7.000	7.010	6.800	6.900	192,604	-0.15(-2.13%)
Sep 07, 2021	7.210	7.260	7.005	7.050	211,299	-0.21(-2.89%)
Sep 03, 2021	7.350	7.430	7.210	7.260	79,664	-0.10(-1.36%)
Sep 02, 2021	7.210	7.450	7.210	7.360	254,803	+0.14(+1.94%)