Casa Systems Inc (NQ: CASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	5.250	5.630	5.090	5.130	482,917	-0.04(-0.77%)
Apr 29, 2020	5.040	5.210	4.970	5.170	435,635	+0.25(+5.08%)
Apr 28, 2020	5.090	5.100	4.780	4.920	354,049	-0.04(-0.81%)
Apr 27, 2020	4.690	5.150	4.570	4.960	570,780	+0.30(+6.44%)
Apr 24, 2020	4.490	4.670	4.350	4.660	201,700	+0.18(+4.02%)
Apr 23, 2020	4.390	4.637	4.350	4.480	343,687	+0.10(+2.28%)
Apr 22, 2020	4.300	4.530	4.240	4.380	255,941	+0.15(+3.55%)
Apr 21, 2020	4.290	4.350	4.110	4.230	187,830	-0.19(-4.30%)
Apr 20, 2020	4.260	4.470	4.100	4.420	313,157	+0.10(+2.31%)
Apr 17, 2020	3.860	4.320	3.850	4.320	370,800	+0.58(+15.51%)
Apr 16, 2020	3.570	3.860	3.570	3.740	389,464	+0.18(+5.06%)
Apr 15, 2020	3.570	3.780	3.370	3.560	468,910	-0.14(-3.78%)
Apr 14, 2020	3.670	3.960	3.480	3.700	547,628	+0.05(+1.37%)
Apr 13, 2020	3.980	4.000	3.640	3.650	225,204	-0.36(-8.98%)
Apr 09, 2020	4.090	4.120	3.900	4.010	411,200	+0.06(+1.52%)
Apr 08, 2020	3.930	4.070	3.775	3.950	356,030	+0.07(+1.80%)
Apr 07, 2020	3.910	4.105	3.500	3.880	745,595	+0.09(+2.37%)
Apr 06, 2020	3.420	3.860	3.360	3.790	336,022	+0.50(+15.20%)
Apr 03, 2020	3.150	3.330	3.100	3.290	303,000	+0.17(+5.45%)
Apr 02, 2020	3.090	3.380	2.990	3.120	424,253	-0.03(-0.95%)
Apr 01, 2020	3.380	3.420	3.030	3.150	396,847	-0.35(-10.00%)
Mar 31, 2020	3.410	3.530	3.310	3.500	600,522	+0.08(+2.34%)
Mar 30, 2020	3.430	3.430	3.210	3.420	210,267	+0.00(+0.00%)
Mar 27, 2020	3.520	3.565	3.270	3.420	513,800	-0.24(-6.56%)
Mar 26, 2020	3.470	3.680	3.420	3.660	592,288	+0.25(+7.33%)
Mar 25, 2020	3.020	3.575	2.990	3.410	1,054,492	+0.39(+12.91%)
Mar 24, 2020	2.790	3.050	2.790	3.020	477,759	+0.39(+14.83%)
Mar 23, 2020	2.600	2.840	2.480	2.630	754,350	+0.05(+1.94%)
Mar 20, 2020	2.390	2.760	2.290	2.580	807,600	+0.20(+8.40%)
Mar 19, 2020	2.320	2.560	2.210	2.380	344,359	+0.02(+0.85%)
Mar 18, 2020	2.200	2.520	2.020	2.360	459,078	+0.01(+0.43%)
Mar 17, 2020	2.240	2.360	2.010	2.350	760,597	+0.15(+6.82%)
Mar 16, 2020	2.000	2.490	1.980	2.200	629,780	-0.14(-5.98%)
Mar 13, 2020	1.900	2.350	1.850	2.340	813,200	+0.41(+21.24%)
Mar 12, 2020	2.050	2.110	1.870	1.930	806,055	-0.30(-13.45%)
Mar 11, 2020	2.340	2.470	2.180	2.230	720,689	-0.17(-7.08%)
Mar 10, 2020	2.780	2.780	2.340	2.400	970,247	-0.24(-9.09%)
Mar 09, 2020	2.800	2.880	2.470	2.640	534,886	-0.36(-12.00%)
Mar 06, 2020	3.100	3.160	2.920	3.000	749,900	-0.21(-6.54%)
Mar 05, 2020	3.320	3.360	3.200	3.210	411,887	-0.24(-6.96%)
Mar 04, 2020	3.400	3.450	3.150	3.450	349,862	+0.12(+3.60%)
Mar 03, 2020	3.370	3.470	3.200	3.330	484,252	-0.04(-1.19%)
Mar 02, 2020	3.310	3.370	3.120	3.370	477,179	+0.09(+2.74%)
Feb 28, 2020	3.300	3.370	3.140	3.280	595,600	-0.07(-2.09%)
Feb 27, 2020	3.590	3.600	3.300	3.350	704,377	-0.24(-6.69%)
Feb 26, 2020	3.990	4.060	3.555	3.590	742,747	-0.40(-10.03%)
Feb 25, 2020	4.310	4.310	3.930	3.990	675,818	-0.21(-5.00%)
Feb 24, 2020	4.630	4.700	4.110	4.200	959,661	-0.64(-13.22%)
Feb 21, 2020	4.740	4.870	4.180	4.840	1,345,000	+0.23(+4.99%)
Feb 20, 2020	4.470	4.670	4.340	4.610	1,028,819	+0.17(+3.83%)
Feb 19, 2020	4.380	4.480	4.350	4.440	523,087	+0.09(+2.07%)
Feb 18, 2020	4.530	4.570	4.280	4.350	325,967	-0.14(-3.12%)
Feb 14, 2020	4.250	4.575	4.210	4.490	542,400	+0.27(+6.40%)
Feb 13, 2020	4.290	4.310	4.140	4.220	327,827	-0.12(-2.76%)
Feb 12, 2020	4.170	4.370	4.150	4.340	1,235,545	+0.45(+11.57%)
Feb 11, 2020	3.760	3.970	3.710	3.890	360,536	+0.15(+4.01%)
Feb 10, 2020	3.730	3.780	3.660	3.740	139,522	+0.02(+0.54%)
Feb 07, 2020	3.830	3.830	3.680	3.720	270,100	-0.12(-3.25%)
Feb 06, 2020	3.970	3.980	3.830	3.845	556,923	-0.10(-2.66%)
Feb 05, 2020	3.840	3.970	3.780	3.950	299,464	+0.13(+3.40%)
Feb 04, 2020	3.990	4.035	3.780	3.820	302,980	-0.14(-3.54%)