Casa Systems Inc (NQ: CASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	5.250	5.390	5.150	5.310	185,006	+0.07(+1.34%)
Nov 27, 2020	5.470	5.540	5.160	5.240	156,300	-0.25(-4.55%)
Nov 25, 2020	5.440	5.640	5.290	5.490	173,700	+0.03(+0.55%)
Nov 24, 2020	5.480	5.690	5.380	5.460	273,745	+0.06(+1.11%)
Nov 23, 2020	5.350	5.520	5.070	5.400	305,877	+0.04(+0.75%)
Nov 20, 2020	4.970	5.410	4.925	5.360	415,700	+0.35(+6.99%)
Nov 19, 2020	5.100	5.130	4.800	5.010	149,903	-0.06(-1.18%)
Nov 18, 2020	4.820	5.150	4.740	5.070	375,811	+0.28(+5.85%)
Nov 17, 2020	4.750	4.880	4.684	4.790	272,321	+0.02(+0.42%)
Nov 16, 2020	4.770	4.870	4.720	4.770	249,866	+0.13(+2.80%)
Nov 13, 2020	4.560	4.690	4.500	4.640	141,500	+0.15(+3.34%)
Nov 12, 2020	4.540	4.610	4.450	4.490	192,920	-0.08(-1.75%)
Nov 11, 2020	4.600	4.613	4.450	4.570	231,954	-0.02(-0.44%)
Nov 10, 2020	4.550	4.720	4.390	4.590	234,634	+0.04(+0.88%)
Nov 09, 2020	4.650	4.900	4.426	4.550	326,899	+0.13(+2.94%)
Nov 06, 2020	4.500	4.510	4.380	4.420	86,300	-0.08(-1.78%)
Nov 05, 2020	4.450	4.600	4.370	4.500	194,400	+0.15(+3.45%)
Nov 04, 2020	4.280	4.480	4.280	4.350	182,865	+0.03(+0.69%)
Nov 03, 2020	4.230	4.400	4.220	4.320	248,382	+0.11(+2.61%)
Nov 02, 2020	4.200	4.235	4.030	4.210	204,318	+0.04(+0.96%)
Oct 30, 2020	4.640	4.690	4.150	4.170	212,500	-0.47(-10.13%)
Oct 29, 2020	4.710	4.950	4.540	4.640	661,058	+0.03(+0.65%)
Oct 28, 2020	4.500	4.680	4.330	4.610	657,876	+0.06(+1.32%)
Oct 27, 2020	4.900	4.921	4.350	4.550	529,859	-0.35(-7.14%)
Oct 26, 2020	4.510	4.950	4.460	4.900	633,995	+0.36(+7.93%)
Oct 23, 2020	4.590	4.590	4.400	4.540	134,200	-0.05(-1.09%)
Oct 22, 2020	4.350	4.650	4.320	4.590	539,547	+0.24(+5.52%)
Oct 21, 2020	4.330	4.440	4.290	4.350	105,135	+0.04(+0.93%)
Oct 20, 2020	4.380	4.450	4.300	4.310	102,233	-0.01(-0.23%)
Oct 19, 2020	4.480	4.580	4.290	4.320	257,692	-0.11(-2.48%)
Oct 16, 2020	4.350	4.500	4.280	4.430	180,500	+0.09(+2.07%)
Oct 15, 2020	4.200	4.370	4.120	4.340	145,311	+0.11(+2.60%)
Oct 14, 2020	4.320	4.351	4.210	4.230	143,109	-0.07(-1.63%)
Oct 13, 2020	4.350	4.490	4.200	4.300	103,897	-0.06(-1.38%)
Oct 12, 2020	4.510	4.575	4.260	4.360	139,808	-0.17(-3.75%)
Oct 09, 2020	4.380	4.586	4.380	4.530	204,900	+0.17(+3.90%)
Oct 08, 2020	4.250	4.380	4.120	4.360	206,206	+0.09(+2.11%)
Oct 07, 2020	4.200	4.280	4.180	4.270	197,754	+0.14(+3.39%)
Oct 06, 2020	4.310	4.460	4.110	4.130	179,737	-0.13(-3.05%)
Oct 05, 2020	4.140	4.310	4.130	4.260	207,999	+0.16(+3.90%)
Oct 02, 2020	4.000	4.110	3.950	4.100	143,100	+0.02(+0.49%)
Oct 01, 2020	4.090	4.120	3.990	4.080	133,733	+0.05(+1.24%)
Sep 30, 2020	4.090	4.170	3.960	4.030	189,369	-0.08(-1.95%)
Sep 29, 2020	3.920	4.130	3.920	4.110	156,058	+0.20(+5.12%)
Sep 28, 2020	3.850	4.019	3.850	3.910	152,963	+0.13(+3.44%)
Sep 25, 2020	3.730	3.830	3.650	3.780	202,700	-0.02(-0.53%)
Sep 24, 2020	3.870	3.950	3.780	3.800	250,389	-0.14(-3.55%)
Sep 23, 2020	4.050	4.100	3.830	3.940	295,376	-0.15(-3.55%)
Sep 22, 2020	4.140	4.150	3.830	4.085	438,723	+0.06(+1.49%)
Sep 21, 2020	4.180	4.180	3.970	4.025	398,763	-0.23(-5.52%)
Sep 18, 2020	4.340	4.355	4.110	4.260	558,500	-0.03(-0.70%)
Sep 17, 2020	4.300	4.425	4.180	4.290	501,756	-0.05(-1.15%)
Sep 16, 2020	4.570	4.580	4.290	4.340	404,396	-0.22(-4.82%)
Sep 15, 2020	4.460	4.700	4.440	4.560	181,898	+0.10(+2.24%)
Sep 14, 2020	4.300	4.500	4.280	4.460	185,224	+0.19(+4.45%)
Sep 11, 2020	4.380	4.380	4.190	4.270	162,100	-0.07(-1.61%)
Sep 10, 2020	4.380	4.490	4.330	4.340	135,882	-0.03(-0.69%)
Sep 09, 2020	4.620	4.620	4.240	4.370	223,947	+0.13(+3.07%)
Sep 08, 2020	4.420	4.500	4.230	4.240	217,076	-0.30(-6.61%)
Sep 04, 2020	4.820	4.830	4.500	4.540	249,200	-0.26(-5.42%)
Sep 03, 2020	5.250	5.250	4.625	4.800	482,864	-0.38(-7.34%)
Sep 02, 2020	4.790	5.190	4.700	5.180	363,939	+0.48(+10.21%)