Casa Systems Inc (NQ: CASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	4.290	4.740	4.260	4.550	935,429	+0.28(+6.56%)
Aug 28, 2020	4.400	4.405	4.230	4.270	213,900	-0.13(-2.95%)
Aug 27, 2020	4.620	4.770	4.370	4.400	241,896	-0.16(-3.51%)
Aug 26, 2020	4.770	4.850	4.540	4.560	170,608	-0.19(-4.00%)
Aug 25, 2020	4.750	4.790	4.510	4.750	235,291	+0.01(+0.21%)
Aug 24, 2020	5.070	5.080	4.610	4.740	265,460	-0.27(-5.39%)
Aug 21, 2020	5.100	5.100	4.870	5.010	567,400	-0.10(-1.96%)
Aug 20, 2020	5.090	5.202	5.050	5.110	255,756	-0.03(-0.68%)
Aug 19, 2020	5.180	5.290	5.130	5.145	298,126	-0.02(-0.29%)
Aug 18, 2020	5.270	5.270	5.070	5.160	187,550	-0.07(-1.34%)
Aug 17, 2020	5.290	5.290	5.070	5.230	274,444	-0.02(-0.38%)
Aug 14, 2020	5.450	5.450	5.120	5.250	214,600	-0.22(-4.02%)
Aug 13, 2020	5.420	5.530	5.320	5.470	260,148	+0.02(+0.37%)
Aug 12, 2020	5.530	5.767	5.370	5.450	151,467	-0.03(-0.55%)
Aug 11, 2020	5.750	5.840	5.440	5.480	177,176	-0.22(-3.86%)
Aug 10, 2020	6.020	6.035	5.680	5.700	195,818	-0.29(-4.84%)
Aug 07, 2020	5.980	6.030	5.870	5.990	296,200	-0.04(-0.66%)
Aug 06, 2020	5.590	6.100	5.590	6.030	391,372	+0.46(+8.26%)
Aug 05, 2020	5.750	5.770	5.480	5.570	1,181,241	-0.03(-0.54%)
Aug 04, 2020	5.790	5.859	5.565	5.600	356,361	-0.18(-3.11%)
Aug 03, 2020	5.660	5.870	5.600	5.780	309,665	+0.17(+3.03%)
Jul 31, 2020	5.190	5.650	5.010	5.610	512,200	-0.01(-0.18%)
Jul 30, 2020	4.720	5.730	4.660	5.620	798,428	+0.80(+16.60%)
Jul 29, 2020	4.680	5.000	4.520	4.820	415,309	+0.20(+4.33%)
Jul 28, 2020	4.730	4.750	4.545	4.620	272,797	-0.14(-2.94%)
Jul 27, 2020	4.820	4.965	4.720	4.760	206,241	-0.05(-1.04%)
Jul 24, 2020	4.480	4.880	4.480	4.810	409,800	+0.28(+6.18%)
Jul 23, 2020	4.500	4.750	4.395	4.530	500,370	+0.03(+0.67%)
Jul 22, 2020	4.540	4.621	4.420	4.500	277,868	-0.06(-1.32%)
Jul 21, 2020	4.700	4.820	4.505	4.560	200,201	-0.06(-1.30%)
Jul 20, 2020	4.560	4.720	4.510	4.620	202,551	+0.07(+1.54%)
Jul 17, 2020	4.430	4.650	4.430	4.550	311,400	+0.05(+1.11%)
Jul 16, 2020	4.480	4.530	4.220	4.500	122,552	+0.02(+0.45%)
Jul 15, 2020	4.380	4.570	4.370	4.480	306,708	+0.22(+5.16%)
Jul 14, 2020	4.190	4.330	4.130	4.260	176,887	+0.04(+0.95%)
Jul 13, 2020	4.290	4.470	4.210	4.220	204,157	+0.01(+0.24%)
Jul 10, 2020	4.530	4.530	4.170	4.210	223,800	-0.29(-6.44%)
Jul 09, 2020	4.400	4.630	4.400	4.500	962,931	+0.09(+2.04%)
Jul 08, 2020	4.250	4.430	4.182	4.410	201,839	+0.15(+3.52%)
Jul 07, 2020	4.380	4.430	4.190	4.260	249,039	-0.15(-3.40%)
Jul 06, 2020	4.370	4.465	4.350	4.410	111,405	+0.12(+2.80%)
Jul 02, 2020	4.340	4.440	4.260	4.290	135,200	+0.02(+0.47%)
Jul 01, 2020	4.190	4.330	4.120	4.270	154,388	+0.11(+2.64%)
Jun 30, 2020	4.010	4.230	4.010	4.160	213,008	+0.13(+3.23%)
Jun 29, 2020	3.980	4.120	3.880	4.030	170,314	+0.10(+2.54%)
Jun 26, 2020	3.830	4.020	3.820	3.930	468,400	+0.08(+2.08%)
Jun 25, 2020	3.950	3.980	3.760	3.850	259,105	-0.10(-2.53%)
Jun 24, 2020	4.300	4.300	3.950	3.950	336,252	-0.43(-9.82%)
Jun 23, 2020	4.620	4.652	4.360	4.380	220,974	-0.16(-3.52%)
Jun 22, 2020	4.540	4.680	4.440	4.540	218,925	+0.08(+1.79%)
Jun 19, 2020	4.570	4.570	4.250	4.460	368,000	-0.04(-0.89%)
Jun 18, 2020	4.270	4.650	4.180	4.500	1,195,176	+0.22(+5.14%)
Jun 17, 2020	4.450	4.450	4.250	4.280	167,658	-0.16(-3.60%)
Jun 16, 2020	4.330	4.450	4.270	4.440	160,141	+0.26(+6.22%)
Jun 15, 2020	4.120	4.290	4.010	4.180	251,556	-0.06(-1.42%)
Jun 12, 2020	4.430	4.500	4.130	4.240	176,600	-0.02(-0.47%)
Jun 11, 2020	4.510	4.520	4.230	4.260	262,138	-0.45(-9.55%)
Jun 10, 2020	4.630	4.860	4.540	4.710	273,580	+0.05(+1.07%)
Jun 09, 2020	4.760	4.790	4.600	4.660	213,317	-0.21(-4.31%)
Jun 08, 2020	4.960	5.010	4.830	4.870	223,594	-0.05(-1.02%)
Jun 05, 2020	4.830	5.000	4.820	4.920	319,500	+0.19(+4.02%)
Jun 04, 2020	4.770	5.040	4.700	4.730	299,112	-0.03(-0.63%)
Jun 03, 2020	4.510	4.810	4.510	4.760	456,664	+0.30(+6.73%)
Jun 02, 2020	4.600	4.650	4.380	4.460	181,517	-0.10(-2.19%)