Casa Systems Inc (NQ: CASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	3.180	3.210	3.150	3.150	171,738	-0.09(-2.78%)
Oct 28, 2022	3.170	3.270	3.170	3.240	92,289	+0.07(+2.21%)
Oct 27, 2022	3.260	3.285	3.150	3.170	68,481	-0.06(-1.86%)
Oct 26, 2022	3.290	3.370	3.230	3.230	106,709	-0.06(-1.82%)
Oct 25, 2022	3.240	3.360	3.155	3.290	104,546	+0.04(+1.23%)
Oct 24, 2022	3.270	3.330	3.180	3.250	116,668	-0.03(-0.91%)
Oct 21, 2022	3.180	3.320	3.160	3.280	80,367	+0.13(+4.13%)
Oct 20, 2022	3.140	3.260	3.120	3.150	69,761	+0.00(+0.00%)
Oct 19, 2022	3.170	3.230	3.100	3.150	70,588	-0.04(-1.25%)
Oct 18, 2022	3.320	3.390	3.180	3.190	81,519	-0.07(-2.15%)
Oct 17, 2022	3.200	3.290	3.200	3.260	74,732	+0.14(+4.49%)
Oct 14, 2022	3.270	3.270	3.100	3.120	91,636	-0.13(-4.00%)
Oct 13, 2022	3.090	3.320	3.053	3.250	158,192	+0.04(+1.25%)
Oct 12, 2022	3.180	3.240	3.100	3.210	90,692	+0.05(+1.58%)
Oct 11, 2022	3.240	3.240	3.140	3.160	64,606	-0.10(-3.07%)
Oct 10, 2022	3.300	3.315	3.150	3.260	146,717	-0.05(-1.51%)
Oct 07, 2022	3.400	3.450	3.270	3.310	103,578	-0.17(-4.89%)
Oct 06, 2022	3.450	3.560	3.440	3.480	87,400	+0.01(+0.29%)
Oct 05, 2022	3.400	3.490	3.310	3.470	104,010	+0.00(+0.00%)
Oct 04, 2022	3.340	3.475	3.320	3.470	111,093	+0.24(+7.43%)
Oct 03, 2022	3.180	3.300	3.120	3.230	173,176	+0.10(+3.19%)
Sep 30, 2022	3.180	3.315	3.130	3.130	110,844	-0.07(-2.19%)
Sep 29, 2022	3.230	3.250	3.130	3.200	106,854	-0.09(-2.74%)
Sep 28, 2022	3.190	3.340	3.180	3.290	80,519	+0.11(+3.46%)
Sep 27, 2022	3.240	3.330	3.150	3.180	93,156	-0.02(-0.63%)
Sep 26, 2022	3.180	3.335	3.160	3.200	146,079	-0.01(-0.31%)
Sep 23, 2022	3.290	3.300	3.120	3.210	117,586	-0.14(-4.18%)
Sep 22, 2022	3.390	3.420	3.300	3.350	149,439	-0.06(-1.76%)
Sep 21, 2022	3.430	3.500	3.385	3.410	122,890	+0.00(+0.00%)
Sep 20, 2022	3.420	3.450	3.390	3.410	145,113	-0.05(-1.45%)
Sep 19, 2022	3.480	3.550	3.420	3.460	129,685	-0.06(-1.70%)
Sep 16, 2022	3.440	3.535	3.380	3.520	275,043	+0.04(+1.15%)
Sep 15, 2022	3.540	3.600	3.450	3.480	125,202	-0.10(-2.79%)
Sep 14, 2022	3.370	3.590	3.360	3.580	308,086	+0.24(+7.19%)
Sep 13, 2022	3.530	3.582	3.340	3.340	182,461	-0.33(-8.99%)
Sep 12, 2022	3.810	3.875	3.660	3.670	253,433	-0.10(-2.65%)
Sep 09, 2022	3.680	3.905	3.680	3.770	164,864	+0.13(+3.57%)
Sep 08, 2022	3.680	3.730	3.570	3.640	129,389	-0.10(-2.67%)
Sep 07, 2022	3.720	3.770	3.700	3.740	123,223	+0.05(+1.36%)
Sep 06, 2022	3.760	3.760	3.620	3.690	194,494	-0.06(-1.60%)
Sep 02, 2022	3.830	3.830	3.690	3.750	97,048	-0.03(-0.79%)
Sep 01, 2022	3.810	3.820	3.660	3.780	276,145	-0.10(-2.58%)
Aug 31, 2022	3.920	3.970	3.820	3.880	1,008,184	-0.01(-0.26%)
Aug 30, 2022	3.960	3.970	3.860	3.890	141,562	-0.05(-1.27%)
Aug 29, 2022	3.830	4.010	3.830	3.940	173,702	+0.04(+1.03%)
Aug 26, 2022	4.200	4.250	3.833	3.900	370,120	-0.30(-7.14%)
Aug 25, 2022	4.210	4.320	4.170	4.200	194,353	+0.01(+0.24%)
Aug 24, 2022	4.040	4.230	3.992	4.190	249,338	+0.12(+2.95%)
Aug 23, 2022	4.330	4.490	4.050	4.070	270,142	+0.01(+0.25%)
Aug 22, 2022	4.050	4.100	3.980	4.060	206,310	-0.11(-2.64%)
Aug 19, 2022	4.240	4.350	4.135	4.170	221,236	-0.15(-3.47%)
Aug 18, 2022	4.260	4.340	4.210	4.320	219,053	+0.09(+2.13%)
Aug 17, 2022	4.260	4.290	4.175	4.230	185,320	-0.07(-1.63%)
Aug 16, 2022	4.280	4.340	4.240	4.300	244,621	-0.02(-0.46%)
Aug 15, 2022	4.320	4.370	4.280	4.320	258,472	-0.05(-1.14%)
Aug 12, 2022	4.220	4.380	4.200	4.370	214,772	+0.15(+3.55%)
Aug 11, 2022	4.430	4.430	4.210	4.220	245,197	-0.18(-4.09%)
Aug 10, 2022	4.600	4.600	4.380	4.400	383,201	+0.05(+1.15%)
Aug 09, 2022	4.390	4.400	4.280	4.350	331,539	-0.11(-2.47%)
Aug 08, 2022	4.500	4.550	4.350	4.460	557,707	-0.15(-3.25%)
Aug 05, 2022	4.480	4.640	4.430	4.610	397,881	-0.04(-0.86%)
Aug 04, 2022	4.770	4.880	4.640	4.650	306,731	-0.09(-1.90%)
Aug 03, 2022	4.440	4.750	4.320	4.740	314,785	+0.34(+7.73%)
Aug 02, 2022	4.350	4.485	4.350	4.400	130,770	+0.01(+0.23%)