Casa Systems Inc (NQ: CASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	4.530	4.575	4.380	4.400	807,567	+0.00(+0.00%)
May 27, 2022	4.220	4.440	4.220	4.400	570,503	+0.22(+5.26%)
May 26, 2022	4.090	4.245	3.910	4.180	303,807	+0.10(+2.45%)
May 25, 2022	3.880	4.100	3.850	4.080	524,486	+0.10(+2.51%)
May 24, 2022	3.950	3.980	3.810	3.980	422,821	-0.06(-1.49%)
May 23, 2022	4.020	4.100	3.930	4.040	305,714	+0.05(+1.25%)
May 20, 2022	4.480	4.480	3.920	3.990	665,750	-0.45(-10.14%)
May 19, 2022	4.170	4.540	4.120	4.440	685,003	+0.22(+5.21%)
May 18, 2022	4.350	4.446	4.145	4.220	705,562	-0.11(-2.54%)
May 17, 2022	4.220	4.390	4.140	4.330	846,494	+0.24(+5.87%)
May 16, 2022	4.090	4.170	3.950	4.090	680,511	+0.02(+0.49%)
May 13, 2022	3.900	4.190	3.850	4.070	840,030	+0.22(+5.71%)
May 12, 2022	3.470	3.870	3.390	3.850	1,200,039	+0.30(+8.45%)
May 11, 2022	3.620	3.670	3.500	3.550	1,854,385	-0.08(-2.20%)
May 10, 2022	3.690	3.720	3.520	3.630	899,077	+0.03(+0.83%)
May 09, 2022	3.930	3.960	3.590	3.600	1,154,125	-0.39(-9.77%)
May 06, 2022	4.160	4.360	3.960	3.990	1,102,744	-0.17(-4.09%)
May 05, 2022	4.480	4.575	4.090	4.160	2,179,396	-1.09(-20.76%)
May 04, 2022	5.050	5.320	4.940	5.250	998,783	+0.30(+6.06%)
May 03, 2022	5.080	5.180	4.900	4.950	955,225	-0.22(-4.26%)
May 02, 2022	4.810	5.180	4.800	5.170	998,914	+0.27(+5.51%)
Apr 29, 2022	4.990	5.130	4.842	4.900	884,669	-0.20(-3.92%)
Apr 28, 2022	4.760	5.110	4.690	5.100	940,179	+0.40(+8.51%)
Apr 27, 2022	4.840	4.900	4.670	4.700	818,896	-0.12(-2.49%)
Apr 26, 2022	5.030	5.052	4.780	4.820	688,518	-0.25(-4.93%)
Apr 25, 2022	4.720	5.170	4.700	5.070	2,137,729	+0.30(+6.29%)
Apr 22, 2022	5.050	5.300	4.740	4.770	2,150,034	-0.22(-4.41%)
Apr 21, 2022	5.760	5.877	4.970	4.990	3,463,851	-0.75(-13.07%)
Apr 20, 2022	6.540	6.670	5.720	5.740	8,546,208	-0.80(-12.23%)
Apr 19, 2022	6.580	6.950	6.020	6.540	36,767,000	-0.56(-7.89%)
Apr 18, 2022	6.040	7.180	5.630	7.100	182,872,800	+3.21(+82.52%)
Apr 14, 2022	3.960	3.960	3.790	3.890	86,467	-0.04(-1.02%)
Apr 13, 2022	3.800	3.990	3.790	3.930	89,432	+0.13(+3.42%)
Apr 12, 2022	3.890	4.150	3.790	3.800	65,781	+0.00(+0.00%)
Apr 11, 2022	3.890	3.920	3.780	3.800	90,356	-0.12(-3.06%)
Apr 08, 2022	4.040	4.040	3.910	3.920	79,167	-0.10(-2.49%)
Apr 07, 2022	4.200	4.203	3.900	4.020	218,523	-0.18(-4.29%)
Apr 06, 2022	4.320	4.350	4.200	4.200	85,243	-0.15(-3.45%)
Apr 05, 2022	4.670	4.750	4.270	4.350	184,293	-0.36(-7.64%)
Apr 04, 2022	4.530	4.760	4.530	4.710	124,571	+0.21(+4.67%)
Apr 01, 2022	4.530	4.620	4.440	4.500	93,047	-0.02(-0.44%)
Mar 31, 2022	4.510	4.640	4.510	4.520	125,402	-0.01(-0.22%)
Mar 30, 2022	4.610	4.740	4.530	4.530	207,996	-0.12(-2.58%)
Mar 29, 2022	4.610	4.730	4.530	4.650	114,373	+0.08(+1.75%)
Mar 28, 2022	4.680	4.730	4.490	4.570	86,477	-0.15(-3.18%)
Mar 25, 2022	4.980	4.980	4.600	4.720	212,166	-0.21(-4.26%)
Mar 24, 2022	5.000	5.010	4.830	4.930	374,325	-0.07(-1.40%)
Mar 23, 2022	4.870	5.000	4.810	5.000	370,362	+0.04(+0.81%)
Mar 22, 2022	4.810	4.995	4.790	4.960	318,589	+0.16(+3.33%)
Mar 21, 2022	4.680	4.810	4.645	4.800	149,280	+0.14(+3.00%)
Mar 18, 2022	4.630	4.710	4.530	4.660	315,820	+0.01(+0.22%)
Mar 17, 2022	4.400	4.690	4.370	4.650	201,634	+0.25(+5.68%)
Mar 16, 2022	4.100	4.410	4.050	4.400	158,411	+0.31(+7.58%)
Mar 15, 2022	4.050	4.140	3.990	4.090	122,885	+0.09(+2.25%)
Mar 14, 2022	4.230	4.230	3.955	4.000	88,161	-0.18(-4.31%)
Mar 11, 2022	4.270	4.380	4.140	4.180	138,937	-0.08(-1.88%)
Mar 10, 2022	4.200	4.290	4.090	4.260	137,730	-0.02(-0.47%)
Mar 09, 2022	4.210	4.355	4.210	4.280	141,930	+0.14(+3.38%)
Mar 08, 2022	4.370	4.370	4.120	4.140	172,119	-0.18(-4.17%)
Mar 07, 2022	4.390	4.480	4.300	4.320	183,911	-0.03(-0.69%)
Mar 04, 2022	4.380	4.440	4.290	4.350	203,962	-0.08(-1.81%)
Mar 03, 2022	4.390	4.510	4.370	4.430	178,320	+0.05(+1.14%)
Mar 02, 2022	4.250	4.380	4.200	4.380	140,101	+0.15(+3.55%)