Casa Systems Inc (NQ: CASA )

7.890 USD +0.090 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 7.930 8.100 7.730 7.890 675,837 +0.09(+1.15%)
May 04, 2021 7.910 8.140 7.700 7.800 1,231,951 -0.24(-2.99%)
May 03, 2021 7.950 8.090 7.680 8.040 730,513 +0.19(+2.49%)
Apr 30, 2021 9.070 9.070 7.620 7.845 2,199,300 -1.50(-16.01%)
Apr 29, 2021 9.480 9.550 9.040 9.340 731,412 +0.00(+0.00%)
Apr 28, 2021 9.350 9.460 9.240 9.340 328,534 +0.04(+0.43%)
Apr 27, 2021 9.210 9.390 8.950 9.300 292,577 +0.27(+2.99%)
Apr 26, 2021 9.060 9.100 8.760 9.030 415,661 -0.01(-0.11%)
Apr 23, 2021 8.880 9.075 8.800 9.040 225,100 +0.21(+2.38%)
Apr 22, 2021 8.750 8.980 8.710 8.830 561,016 +0.12(+1.38%)
Apr 21, 2021 8.190 8.760 8.176 8.710 315,913 +0.43(+5.19%)
Apr 20, 2021 8.700 8.700 8.220 8.280 317,469 -0.39(-4.50%)
Apr 19, 2021 8.640 8.930 8.400 8.670 770,585 -0.09(-1.03%)
Apr 16, 2021 8.700 8.909 8.400 8.760 342,200 +0.02(+0.23%)
Apr 15, 2021 9.950 9.950 8.660 8.740 1,025,716 -1.13(-11.45%)
Apr 14, 2021 9.820 10.57 9.800 9.870 724,254 +0.16(+1.65%)
Apr 13, 2021 9.660 9.900 9.640 9.710 390,185 +0.07(+0.73%)
Apr 12, 2021 9.885 9.885 9.550 9.640 260,398 -0.23(-2.33%)
Apr 09, 2021 9.700 10.01 9.600 9.870 253,700 +0.20(+2.07%)
Apr 08, 2021 9.440 9.700 9.300 9.670 236,014 +0.34(+3.64%)
Apr 07, 2021 9.350 9.440 9.150 9.330 257,205 -0.11(-1.17%)
Apr 06, 2021 9.850 9.920 9.380 9.440 389,647 -0.46(-4.65%)
Apr 05, 2021 10.00 10.04 9.760 9.900 328,102 +0.10(+1.02%)
Apr 01, 2021 9.610 10.00 9.570 9.800 257,900 +0.27(+2.83%)
Mar 31, 2021 9.510 9.670 9.350 9.530 406,250 +0.03(+0.32%)
Mar 30, 2021 9.390 9.550 9.130 9.500 267,192 +0.15(+1.60%)
Mar 29, 2021 9.680 9.730 9.100 9.350 482,791 -0.35(-3.61%)
Mar 26, 2021 9.230 9.750 9.100 9.700 417,200 +0.53(+5.78%)
Mar 25, 2021 8.700 9.240 8.630 9.170 340,627 +0.14(+1.55%)
Mar 24, 2021 9.720 9.750 9.020 9.030 606,145 -0.60(-6.23%)
Mar 23, 2021 10.00 10.28 9.350 9.630 790,194 -0.41(-4.08%)
Mar 22, 2021 10.00 10.13 9.650 10.04 753,198 -0.03(-0.30%)
Mar 19, 2021 9.670 10.07 9.530 10.07 837,000 +0.47(+4.90%)
Mar 18, 2021 9.490 10.15 9.470 9.600 864,993 -0.09(-0.93%)
Mar 17, 2021 9.320 9.690 9.200 9.690 633,275 +0.23(+2.43%)
Mar 16, 2021 9.430 9.490 9.080 9.460 431,921 +0.15(+1.61%)
Mar 15, 2021 9.210 9.420 9.050 9.310 535,674 +0.26(+2.87%)
Mar 12, 2021 8.900 9.140 8.724 9.050 705,100 +0.11(+1.23%)
Mar 11, 2021 8.240 9.000 7.960 8.940 1,364,276 +0.98(+12.31%)
Mar 10, 2021 8.170 8.280 7.710 7.960 304,159 +0.01(+0.13%)
Mar 09, 2021 7.690 8.040 7.530 7.950 449,649 +0.49(+6.57%)
Mar 08, 2021 7.570 7.630 7.250 7.460 552,520 -0.12(-1.58%)
Mar 05, 2021 7.650 7.810 7.070 7.580 825,400 -0.04(-0.52%)
Mar 04, 2021 7.820 7.940 7.180 7.620 849,132 -0.31(-3.91%)
Mar 03, 2021 8.310 8.690 7.710 7.930 621,989 -0.09(-1.12%)
Mar 02, 2021 8.470 8.630 7.940 8.020 544,472 -0.47(-5.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.