Casa Systems Inc (NQ: CASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	7.140	7.200	7.030	7.040	169,311	-0.15(-2.09%)
Aug 30, 2021	7.400	7.400	7.120	7.190	167,809	-0.17(-2.31%)
Aug 27, 2021	7.090	7.420	7.090	7.360	117,706	+0.27(+3.81%)
Aug 26, 2021	7.190	7.230	7.090	7.090	87,377	-0.10(-1.39%)
Aug 25, 2021	7.440	7.500	7.180	7.190	149,373	-0.19(-2.57%)
Aug 24, 2021	7.150	7.535	7.150	7.380	429,642	+0.24(+3.36%)
Aug 23, 2021	7.050	7.250	7.045	7.140	154,582	+0.09(+1.28%)
Aug 20, 2021	6.740	7.090	6.740	7.050	334,270	+0.25(+3.68%)
Aug 19, 2021	6.860	6.920	6.540	6.800	184,570	-0.14(-2.02%)
Aug 18, 2021	6.700	7.090	6.660	6.940	265,853	+0.19(+2.81%)
Aug 17, 2021	6.750	6.870	6.570	6.750	780,311	-0.09(-1.32%)
Aug 16, 2021	7.150	7.150	6.830	6.840	341,615	-0.37(-5.13%)
Aug 13, 2021	7.190	7.320	7.100	7.210	202,897	+0.04(+0.56%)
Aug 12, 2021	7.330	7.350	7.110	7.170	138,228	-0.13(-1.78%)
Aug 11, 2021	7.250	7.310	7.060	7.300	235,729	+0.08(+1.11%)
Aug 10, 2021	7.280	7.280	7.061	7.220	145,273	+0.01(+0.14%)
Aug 09, 2021	7.330	7.470	7.200	7.210	216,506	-0.19(-2.57%)
Aug 06, 2021	7.100	7.470	7.070	7.400	271,202	+0.31(+4.37%)
Aug 05, 2021	7.120	7.400	7.070	7.090	392,255	-0.17(-2.34%)
Aug 04, 2021	7.480	7.540	7.250	7.260	458,605	-0.30(-3.97%)
Aug 03, 2021	7.670	7.690	7.460	7.560	285,352	-0.14(-1.82%)
Aug 02, 2021	7.710	8.040	7.560	7.700	279,130	+0.19(+2.53%)
Jul 30, 2021	7.780	7.824	7.310	7.510	1,074,292	-0.75(-9.08%)
Jul 29, 2021	7.890	8.320	7.890	8.260	424,422	+0.40(+5.09%)
Jul 28, 2021	7.700	7.930	7.363	7.860	150,507	+0.24(+3.15%)
Jul 27, 2021	7.860	7.980	7.470	7.620	216,512	-0.36(-4.51%)
Jul 26, 2021	7.910	8.070	7.860	7.980	211,970	+0.10(+1.27%)
Jul 23, 2021	7.870	7.940	7.710	7.880	169,914	+0.06(+0.77%)
Jul 22, 2021	7.890	7.990	7.670	7.820	191,714	-0.11(-1.39%)
Jul 21, 2021	7.800	8.020	7.350	7.930	221,380	+0.13(+1.67%)
Jul 20, 2021	7.480	7.940	7.450	7.800	408,747	+0.34(+4.56%)
Jul 19, 2021	7.320	7.560	7.210	7.460	255,851	-0.14(-1.84%)
Jul 16, 2021	7.900	7.920	7.560	7.600	267,761	-0.35(-4.40%)
Jul 15, 2021	8.480	8.480	7.810	7.950	489,105	-0.55(-6.47%)
Jul 14, 2021	8.630	8.780	8.450	8.500	205,940	-0.10(-1.16%)
Jul 13, 2021	8.800	8.810	8.580	8.600	269,012	-0.11(-1.26%)
Jul 12, 2021	8.810	8.850	8.660	8.710	174,222	-0.06(-0.68%)
Jul 09, 2021	8.580	8.880	8.480	8.770	299,985	+0.34(+4.03%)
Jul 08, 2021	8.330	9.100	8.230	8.430	1,558,164	-0.17(-1.98%)
Jul 07, 2021	8.500	8.800	8.296	8.600	443,234	+0.02(+0.23%)
Jul 06, 2021	8.690	8.710	8.350	8.580	198,486	-0.07(-0.81%)
Jul 02, 2021	8.850	8.870	8.620	8.650	123,645	-0.20(-2.26%)
Jul 01, 2021	8.870	8.890	8.670	8.850	200,597	-0.02(-0.23%)
Jun 30, 2021	8.860	9.130	8.700	8.870	172,690	+0.01(+0.11%)
Jun 29, 2021	9.020	9.080	8.820	8.860	218,209	-0.16(-1.77%)
Jun 28, 2021	9.340	9.375	8.980	9.020	323,455	-0.39(-4.14%)
Jun 25, 2021	9.100	9.530	9.070	9.410	626,853	+0.36(+3.98%)
Jun 24, 2021	8.730	9.070	8.720	9.050	281,209	+0.35(+4.02%)
Jun 23, 2021	8.700	8.790	8.490	8.700	284,176	-0.05(-0.57%)
Jun 22, 2021	8.740	8.810	8.570	8.750	169,946	-0.06(-0.68%)
Jun 21, 2021	9.260	9.290	8.690	8.810	274,075	-0.40(-4.34%)
Jun 18, 2021	9.181	9.440	9.153	9.210	1,732,013	-0.17(-1.81%)
Jun 17, 2021	9.490	9.750	9.370	9.380	358,880	-0.09(-0.95%)
Jun 16, 2021	9.200	9.550	9.090	9.470	296,989	+0.21(+2.27%)
Jun 15, 2021	9.280	9.500	9.230	9.260	393,969	-0.09(-0.96%)
Jun 14, 2021	9.060	9.600	9.060	9.350	457,194	+0.38(+4.24%)
Jun 11, 2021	9.000	9.030	8.830	8.970	158,619	+0.14(+1.59%)
Jun 10, 2021	8.960	9.040	8.760	8.830	158,893	-0.11(-1.23%)
Jun 09, 2021	9.250	9.252	8.880	8.940	194,854	-0.23(-2.51%)
Jun 08, 2021	9.380	9.490	9.130	9.170	242,169	-0.19(-2.03%)
Jun 07, 2021	9.180	9.390	9.127	9.360	248,503	+0.18(+1.96%)
Jun 04, 2021	8.990	9.210	8.990	9.180	232,799	+0.20(+2.23%)
Jun 03, 2021	8.970	9.070	8.847	8.980	244,934	-0.01(-0.11%)
Jun 02, 2021	8.690	8.995	8.600	8.990	422,232	+0.25(+2.86%)