Casa Systems Inc (NQ: CASA )

6.630 USD +0.510 (+8.33%)
Streaming Delayed Price Updated: 1:31 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 6.530 6.670 6.100 6.120 283,586 -0.32(-4.97%)
Sep 20, 2021 6.430 6.640 6.100 6.440 338,419 -0.20(-3.01%)
Sep 17, 2021 6.970 6.970 6.610 6.640 508,239 -0.30(-4.32%)
Sep 16, 2021 6.800 7.090 6.680 6.940 344,508 +0.13(+1.91%)
Sep 15, 2021 6.640 7.070 6.450 6.810 504,551 +0.16(+2.41%)
Sep 14, 2021 6.900 6.970 6.600 6.650 426,558 -0.25(-3.62%)
Sep 13, 2021 6.850 7.000 6.740 6.900 148,519 +0.11(+1.62%)
Sep 10, 2021 7.010 7.020 6.776 6.790 115,648 -0.20(-2.86%)
Sep 09, 2021 6.900 7.090 6.822 6.990 172,813 +0.09(+1.30%)
Sep 08, 2021 7.000 7.010 6.800 6.900 192,604 -0.15(-2.13%)
Sep 07, 2021 7.210 7.260 7.005 7.050 211,299 -0.21(-2.89%)
Sep 03, 2021 7.350 7.430 7.210 7.260 79,664 -0.10(-1.36%)
Sep 02, 2021 7.210 7.450 7.210 7.360 254,803 +0.14(+1.94%)
Sep 01, 2021 7.100 7.365 6.980 7.220 172,848 +0.18(+2.56%)
Aug 31, 2021 7.140 7.200 7.030 7.040 169,311 -0.15(-2.09%)
Aug 30, 2021 7.400 7.400 7.120 7.190 167,809 -0.17(-2.31%)
Aug 27, 2021 7.090 7.420 7.090 7.360 117,706 +0.27(+3.81%)
Aug 26, 2021 7.190 7.230 7.090 7.090 87,377 -0.10(-1.39%)
Aug 25, 2021 7.440 7.500 7.180 7.190 149,373 -0.19(-2.57%)
Aug 24, 2021 7.150 7.535 7.150 7.380 429,642 +0.24(+3.36%)
Aug 23, 2021 7.050 7.250 7.045 7.140 154,582 +0.09(+1.28%)
Aug 20, 2021 6.740 7.090 6.740 7.050 334,270 +0.25(+3.68%)
Aug 19, 2021 6.860 6.920 6.540 6.800 184,570 -0.14(-2.02%)
Aug 18, 2021 6.700 7.090 6.660 6.940 265,853 +0.19(+2.81%)
Aug 17, 2021 6.750 6.870 6.570 6.750 780,311 -0.09(-1.32%)
Aug 16, 2021 7.150 7.150 6.830 6.840 341,615 -0.37(-5.13%)
Aug 13, 2021 7.190 7.320 7.100 7.210 202,897 +0.04(+0.56%)
Aug 12, 2021 7.330 7.350 7.110 7.170 138,228 -0.13(-1.78%)
Aug 11, 2021 7.250 7.310 7.060 7.300 235,729 +0.08(+1.11%)
Aug 10, 2021 7.280 7.280 7.061 7.220 145,273 +0.01(+0.14%)
Aug 09, 2021 7.330 7.470 7.200 7.210 216,506 -0.19(-2.57%)
Aug 06, 2021 7.100 7.470 7.070 7.400 271,202 +0.31(+4.37%)
Aug 05, 2021 7.120 7.400 7.070 7.090 392,255 -0.17(-2.34%)
Aug 04, 2021 7.480 7.540 7.250 7.260 458,605 -0.30(-3.97%)
Aug 03, 2021 7.670 7.690 7.460 7.560 285,352 -0.14(-1.82%)
Aug 02, 2021 7.710 8.040 7.560 7.700 279,130 +0.19(+2.53%)
Jul 30, 2021 7.780 7.824 7.310 7.510 1,074,292 -0.75(-9.08%)
Jul 29, 2021 7.890 8.320 7.890 8.260 424,422 +0.40(+5.09%)
Jul 28, 2021 7.700 7.930 7.363 7.860 150,507 +0.24(+3.15%)
Jul 27, 2021 7.860 7.980 7.470 7.620 216,512 -0.36(-4.51%)
Jul 26, 2021 7.910 8.070 7.860 7.980 211,970 +0.10(+1.27%)
Jul 23, 2021 7.870 7.940 7.710 7.880 169,914 +0.06(+0.77%)
Jul 22, 2021 7.890 7.990 7.670 7.820 191,714 -0.11(-1.39%)
Jul 21, 2021 7.800 8.020 7.350 7.930 221,380 +0.13(+1.67%)
Jul 20, 2021 7.480 7.940 7.450 7.800 408,747 +0.34(+4.56%)
Jul 19, 2021 7.320 7.560 7.210 7.460 255,851 -0.14(-1.84%)
Jul 16, 2021 7.900 7.920 7.560 7.600 267,761 -0.35(-4.40%)
Jul 15, 2021 8.480 8.480 7.810 7.950 489,105 -0.55(-6.47%)
Jul 14, 2021 8.630 8.780 8.450 8.500 205,940 -0.10(-1.16%)
Jul 13, 2021 8.800 8.810 8.580 8.600 269,012 -0.11(-1.26%)
Jul 12, 2021 8.810 8.850 8.660 8.710 174,222 -0.06(-0.68%)
Jul 09, 2021 8.580 8.880 8.480 8.770 299,985 +0.34(+4.03%)
Jul 08, 2021 8.330 9.100 8.230 8.430 1,558,164 -0.17(-1.98%)
Jul 07, 2021 8.500 8.800 8.296 8.600 443,234 +0.02(+0.23%)
Jul 06, 2021 8.690 8.710 8.350 8.580 198,486 -0.07(-0.81%)
Jul 02, 2021 8.850 8.870 8.620 8.650 123,645 -0.20(-2.26%)
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.