Casa Systems Inc (NQ: CASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	3.660	3.750	3.640	3.680	238,700	+0.02(+0.55%)
Nov 27, 2019	3.510	3.710	3.460	3.660	595,800	+0.15(+4.27%)
Nov 26, 2019	3.510	3.610	3.450	3.510	486,503	-0.01(-0.28%)
Nov 25, 2019	3.340	3.580	3.309	3.520	412,950	+0.21(+6.34%)
Nov 22, 2019	3.140	3.350	3.120	3.310	502,200	+0.18(+5.75%)
Nov 21, 2019	3.210	3.220	3.120	3.130	397,715	-0.06(-1.88%)
Nov 20, 2019	3.310	3.320	3.180	3.190	526,735	-0.10(-3.04%)
Nov 19, 2019	3.310	3.440	3.270	3.290	527,981	-0.06(-1.79%)
Nov 18, 2019	3.400	3.460	3.250	3.350	921,878	-0.05(-1.47%)
Nov 15, 2019	3.330	3.460	3.300	3.400	726,300	+0.08(+2.41%)
Nov 14, 2019	3.370	3.530	3.240	3.320	1,381,611	-0.01(-0.15%)
Nov 13, 2019	3.410	3.440	3.090	3.325	1,326,765	-0.09(-2.78%)
Nov 12, 2019	3.570	3.600	3.280	3.420	1,837,692	-0.10(-2.84%)
Nov 11, 2019	3.560	3.600	3.390	3.520	1,916,254	-0.01(-0.28%)
Nov 08, 2019	3.680	3.730	3.530	3.530	352,100	-0.12(-3.29%)
Nov 07, 2019	3.780	3.780	3.470	3.650	852,840	-0.07(-1.88%)
Nov 06, 2019	3.940	3.940	3.640	3.720	1,001,859	-0.21(-5.34%)
Nov 05, 2019	3.910	4.010	3.850	3.930	1,640,723	-0.04(-1.01%)
Nov 04, 2019	4.360	4.360	3.850	3.970	1,794,224	-0.33(-7.67%)
Nov 01, 2019	4.860	5.120	4.200	4.300	3,033,600	-2.42(-36.01%)
Oct 31, 2019	6.560	6.750	6.470	6.720	305,410	+0.12(+1.82%)
Oct 30, 2019	6.660	6.690	6.500	6.600	151,163	-0.08(-1.20%)
Oct 29, 2019	6.790	6.790	6.650	6.680	161,934	-0.17(-2.48%)
Oct 28, 2019	6.470	6.930	6.454	6.850	256,532	+0.36(+5.55%)
Oct 25, 2019	6.480	6.610	6.400	6.490	155,300	-0.02(-0.31%)
Oct 24, 2019	6.840	7.030	6.350	6.510	312,192	-0.58(-8.18%)
Oct 23, 2019	7.340	7.340	7.030	7.090	298,179	-0.24(-3.27%)
Oct 22, 2019	7.080	7.420	7.075	7.330	125,584	+0.21(+2.95%)
Oct 21, 2019	6.890	7.135	6.850	7.120	135,360	+0.25(+3.64%)
Oct 18, 2019	7.000	7.080	6.840	6.870	130,800	-0.19(-2.69%)
Oct 17, 2019	6.820	7.090	6.820	7.060	189,523	+0.27(+3.98%)
Oct 16, 2019	6.660	6.940	6.590	6.790	138,011	+0.12(+1.80%)
Oct 15, 2019	6.500	6.770	6.490	6.670	125,757	+0.17(+2.62%)
Oct 14, 2019	6.540	6.570	6.425	6.500	121,793	-0.05(-0.76%)
Oct 11, 2019	6.560	6.775	6.445	6.550	130,000	+0.08(+1.16%)
Oct 10, 2019	6.290	6.520	6.240	6.475	150,894	+0.20(+3.19%)
Oct 09, 2019	6.320	6.380	6.180	6.275	121,593	+0.02(+0.32%)
Oct 08, 2019	6.320	6.370	6.160	6.255	153,643	-0.11(-1.65%)
Oct 07, 2019	6.210	6.470	6.210	6.360	145,317	+0.15(+2.33%)
Oct 04, 2019	6.300	6.330	6.040	6.215	178,300	-0.05(-0.88%)
Oct 03, 2019	6.580	6.730	6.250	6.270	238,476	-0.32(-4.86%)
Oct 02, 2019	7.060	7.060	6.470	6.590	248,574	-0.53(-7.44%)
Oct 01, 2019	7.870	8.030	7.060	7.120	265,913	-0.74(-9.36%)
Sep 30, 2019	7.830	7.970	7.690	7.855	398,768	+0.04(+0.51%)
Sep 27, 2019	7.570	7.900	7.570	7.815	330,100	+0.26(+3.44%)
Sep 26, 2019	7.460	7.678	7.260	7.555	285,413	+0.08(+1.14%)
Sep 25, 2019	7.270	7.510	7.170	7.470	235,189	+0.19(+2.61%)
Sep 24, 2019	7.500	7.510	7.220	7.280	202,940	-0.22(-2.93%)
Sep 23, 2019	7.400	7.520	7.360	7.500	266,684	+0.01(+0.13%)
Sep 20, 2019	7.200	7.550	7.200	7.490	447,700	+0.30(+4.17%)
Sep 19, 2019	7.330	7.430	7.125	7.190	201,439	-0.07(-0.96%)
Sep 18, 2019	7.220	7.300	7.090	7.260	154,410	+0.02(+0.28%)
Sep 17, 2019	7.440	7.440	7.140	7.240	160,405	-0.25(-3.34%)
Sep 16, 2019	7.360	7.620	7.230	7.490	153,749	+0.10(+1.35%)
Sep 13, 2019	7.130	7.410	7.130	7.390	160,400	+0.19(+2.64%)
Sep 12, 2019	7.270	7.290	6.900	7.200	368,799	-0.08(-1.10%)
Sep 11, 2019	7.040	7.370	6.890	7.280	431,547	+0.29(+4.15%)
Sep 10, 2019	6.720	7.100	6.670	6.990	413,976	+0.24(+3.56%)
Sep 09, 2019	6.450	6.750	6.410	6.750	240,463	+0.31(+4.81%)
Sep 06, 2019	6.250	6.450	6.250	6.440	99,200	+0.19(+3.04%)
Sep 05, 2019	5.940	6.300	5.930	6.250	292,560	+0.37(+6.29%)
Sep 04, 2019	5.810	5.930	5.640	5.880	183,979	+0.14(+2.44%)