Casa Systems Inc (NQ: CASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	5.680	5.720	5.534	5.620	218,700	-0.12(-2.09%)
May 30, 2019	5.840	5.920	5.660	5.740	195,590	-0.10(-1.71%)
May 29, 2019	5.900	5.960	5.790	5.840	120,315	-0.10(-1.68%)
May 28, 2019	6.070	6.160	5.860	5.940	169,170	-0.12(-1.98%)
May 24, 2019	6.000	6.090	5.980	6.060	175,300	+0.10(+1.68%)
May 23, 2019	5.870	6.000	5.780	5.960	336,775	-0.05(-0.83%)
May 22, 2019	6.220	6.270	6.000	6.010	317,818	-0.24(-3.84%)
May 21, 2019	6.190	6.320	6.140	6.250	313,107	+0.11(+1.79%)
May 20, 2019	6.310	6.390	6.130	6.140	245,664	-0.22(-3.46%)
May 17, 2019	6.500	6.580	6.330	6.360	236,400	-0.21(-3.20%)
May 16, 2019	6.730	6.910	6.560	6.570	333,732	-0.16(-2.38%)
May 15, 2019	6.460	6.760	6.441	6.730	362,795	+0.23(+3.54%)
May 14, 2019	6.510	6.700	6.320	6.500	374,951	-0.03(-0.46%)
May 13, 2019	6.590	6.730	6.425	6.530	277,645	-0.25(-3.69%)
May 10, 2019	6.820	6.840	6.560	6.780	360,200	-0.08(-1.17%)
May 09, 2019	6.920	7.000	6.715	6.860	357,581	-0.14(-2.00%)
May 08, 2019	7.070	7.190	6.820	7.000	504,490	-0.16(-2.23%)
May 07, 2019	7.160	7.230	6.810	7.160	537,455	-0.01(-0.14%)
May 06, 2019	7.350	7.390	7.080	7.170	449,717	-0.23(-3.11%)
May 03, 2019	7.690	7.800	7.115	7.400	1,095,500	-0.28(-3.65%)
May 02, 2019	7.820	8.370	7.550	7.680	1,790,584	-1.87(-19.58%)
May 01, 2019	9.610	9.940	9.440	9.550	453,717	-0.04(-0.42%)
Apr 30, 2019	9.870	9.870	9.500	9.590	266,017	-0.29(-2.94%)
Apr 29, 2019	9.810	10.05	9.770	9.880	264,245	+0.08(+0.82%)
Apr 26, 2019	9.810	9.910	9.750	9.800	182,100	+0.00(+0.00%)
Apr 25, 2019	9.760	9.940	9.610	9.800	329,246	-0.10(-1.01%)
Apr 24, 2019	9.880	10.10	9.760	9.900	268,617	+0.01(+0.10%)
Apr 23, 2019	9.780	9.960	9.580	9.890	346,351	+0.10(+1.02%)
Apr 22, 2019	9.540	10.10	9.540	9.790	402,976	+0.27(+2.84%)
Apr 18, 2019	9.480	9.730	9.310	9.520	1,188,500	+0.01(+0.11%)
Apr 17, 2019	9.260	9.590	9.220	9.510	573,621	+0.29(+3.15%)
Apr 16, 2019	9.160	9.345	9.041	9.220	318,060	+0.39(+4.42%)
Apr 15, 2019	8.850	8.900	8.643	8.830	150,795	-0.02(-0.23%)
Apr 12, 2019	8.950	9.060	8.820	8.850	160,800	-0.04(-0.45%)
Apr 11, 2019	8.900	8.975	8.767	8.890	233,860	-0.01(-0.11%)
Apr 10, 2019	8.920	9.150	8.870	8.900	232,962	-0.02(-0.22%)
Apr 09, 2019	9.000	9.255	8.870	8.920	346,714	-0.11(-1.22%)
Apr 08, 2019	8.770	9.044	8.740	9.030	201,540	+0.19(+2.15%)
Apr 05, 2019	8.780	8.870	8.690	8.840	296,700	+0.10(+1.14%)
Apr 04, 2019	8.690	8.820	8.640	8.740	159,639	+0.10(+1.16%)
Apr 03, 2019	8.710	8.833	8.620	8.640	304,661	+0.02(+0.23%)
Apr 02, 2019	8.490	8.640	8.430	8.620	241,733	+0.13(+1.53%)
Apr 01, 2019	8.360	8.660	8.360	8.490	227,630	+0.19(+2.29%)
Mar 29, 2019	8.340	8.520	8.180	8.300	334,800	+0.03(+0.36%)
Mar 28, 2019	8.340	8.540	8.110	8.270	627,534	-0.09(-1.08%)
Mar 27, 2019	8.550	8.780	8.150	8.360	559,922	-0.18(-2.11%)
Mar 26, 2019	8.650	8.750	8.410	8.540	279,750	-0.09(-1.04%)
Mar 25, 2019	8.760	8.820	8.540	8.630	250,882	-0.15(-1.71%)
Mar 22, 2019	9.080	9.260	8.780	8.780	259,700	-0.36(-3.94%)
Mar 21, 2019	8.950	9.340	8.950	9.140	313,892	+0.13(+1.44%)
Mar 20, 2019	9.120	9.220	8.900	9.010	421,050	-0.09(-0.99%)
Mar 19, 2019	9.100	9.360	8.940	9.100	668,826	+0.20(+2.25%)
Mar 18, 2019	8.970	9.150	8.850	8.900	298,440	-0.05(-0.56%)
Mar 15, 2019	9.000	9.280	8.910	8.950	1,486,900	-0.05(-0.56%)
Mar 14, 2019	9.300	9.330	8.980	9.000	510,333	-0.32(-3.43%)
Mar 13, 2019	9.440	9.480	9.310	9.320	290,295	-0.10(-1.06%)
Mar 12, 2019	9.610	9.830	9.420	9.420	245,016	-0.08(-0.84%)
Mar 11, 2019	9.470	9.610	9.410	9.500	306,129	+0.06(+0.64%)
Mar 08, 2019	9.380	9.500	9.320	9.440	258,700	+0.02(+0.21%)
Mar 07, 2019	9.650	9.760	9.360	9.420	303,583	-0.23(-2.38%)
Mar 06, 2019	9.910	9.910	9.590	9.650	380,710	-0.22(-2.23%)
Mar 05, 2019	10.05	10.17	9.860	9.870	301,742	-0.17(-1.69%)
Mar 04, 2019	10.35	10.50	10.01	10.04	693,335	-0.28(-2.71%)