Casa Systems Inc (NQ: CASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2022	4.350	4.460	4.280	4.390	127,811	-0.03(-0.68%)
Jul 29, 2022	4.470	4.550	4.390	4.420	162,436	-0.07(-1.56%)
Jul 28, 2022	4.390	4.505	4.210	4.490	434,812	+0.09(+2.05%)
Jul 27, 2022	4.190	4.400	4.145	4.400	197,169	+0.24(+5.77%)
Jul 26, 2022	4.180	4.220	4.130	4.160	131,303	-0.06(-1.42%)
Jul 25, 2022	4.210	4.290	4.110	4.220	251,717	+0.08(+1.93%)
Jul 22, 2022	4.220	4.220	4.040	4.140	165,922	-0.07(-1.66%)
Jul 21, 2022	4.120	4.220	4.060	4.210	141,184	+0.07(+1.69%)
Jul 20, 2022	4.060	4.220	4.052	4.140	244,881	+0.08(+1.97%)
Jul 19, 2022	4.040	4.131	4.020	4.060	239,872	+0.08(+2.01%)
Jul 18, 2022	4.170	4.230	3.960	3.980	200,338	-0.14(-3.40%)
Jul 15, 2022	4.040	4.140	3.955	4.120	208,361	+0.15(+3.78%)
Jul 14, 2022	3.950	4.010	3.880	3.970	157,073	-0.04(-1.00%)
Jul 13, 2022	3.820	4.040	3.760	4.010	198,247	+0.08(+2.04%)
Jul 12, 2022	3.950	4.035	3.920	3.930	126,883	-0.02(-0.51%)
Jul 11, 2022	4.060	4.100	3.940	3.950	206,547	-0.15(-3.66%)
Jul 08, 2022	4.000	4.130	3.986	4.100	115,807	+0.05(+1.23%)
Jul 07, 2022	3.940	4.090	3.940	4.050	188,160	+0.14(+3.58%)
Jul 06, 2022	3.960	4.018	3.870	3.910	155,676	-0.04(-1.01%)
Jul 05, 2022	3.800	3.960	3.680	3.950	333,448	+0.04(+1.02%)
Jul 01, 2022	3.910	4.020	3.850	3.910	191,757	-0.02(-0.51%)
Jun 30, 2022	3.940	4.000	3.880	3.930	182,471	-0.10(-2.48%)
Jun 29, 2022	4.100	4.236	3.960	4.030	203,413	-0.07(-1.71%)
Jun 28, 2022	4.240	4.310	4.065	4.100	285,232	-0.14(-3.30%)
Jun 27, 2022	4.290	4.310	4.130	4.240	324,756	-0.02(-0.47%)
Jun 24, 2022	4.150	4.270	4.120	4.260	584,956	+0.17(+4.16%)
Jun 23, 2022	3.940	4.110	3.910	4.090	358,301	+0.18(+4.60%)
Jun 22, 2022	3.750	3.980	3.750	3.910	364,847	+0.05(+1.30%)
Jun 21, 2022	3.710	3.920	3.710	3.860	619,522	+0.22(+6.04%)
Jun 17, 2022	3.570	3.960	3.530	3.640	1,078,678	+0.08(+2.25%)
Jun 16, 2022	3.760	3.850	3.520	3.560	360,920	-0.32(-8.25%)
Jun 15, 2022	3.800	3.970	3.740	3.880	395,813	+0.15(+4.02%)
Jun 14, 2022	3.860	4.030	3.730	3.730	291,328	-0.12(-3.12%)
Jun 13, 2022	4.020	4.080	3.840	3.850	440,796	-0.36(-8.55%)
Jun 10, 2022	4.290	4.390	4.170	4.210	203,744	-0.17(-3.88%)
Jun 09, 2022	4.500	4.590	4.370	4.380	488,103	-0.18(-3.95%)
Jun 08, 2022	4.610	4.680	4.420	4.560	280,031	-0.12(-2.56%)
Jun 07, 2022	4.400	4.740	4.400	4.680	491,025	+0.24(+5.41%)
Jun 06, 2022	4.500	4.590	4.350	4.440	380,865	+0.01(+0.23%)
Jun 03, 2022	4.600	4.600	4.410	4.430	411,075	-0.23(-4.94%)
Jun 02, 2022	4.390	4.670	4.360	4.660	441,524	+0.32(+7.37%)