Casa Systems Inc (NQ: CASA )

5.010 USD +0.020 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 5.150 5.330 4.970 5.010 351,818 +0.02(+0.40%)
Nov 30, 2021 5.070 5.120 4.830 4.990 318,933 -0.10(-1.96%)
Nov 29, 2021 4.780 5.191 4.590 5.090 719,687 +0.26(+5.38%)
Nov 26, 2021 4.770 4.900 4.760 4.830 139,603 -0.13(-2.62%)
Nov 24, 2021 4.900 5.140 4.870 4.960 292,643 -0.01(-0.20%)
Nov 23, 2021 5.010 5.020 4.815 4.970 413,081 -0.05(-1.00%)
Nov 22, 2021 5.190 5.310 4.850 5.020 494,828 -0.39(-7.21%)
Nov 19, 2021 5.430 5.550 5.380 5.410 316,089 -0.02(-0.37%)
Nov 18, 2021 5.620 5.690 5.390 5.430 434,111 -0.21(-3.72%)
Nov 17, 2021 5.760 5.780 5.640 5.640 84,234 -0.16(-2.76%)
Nov 16, 2021 5.910 5.910 5.780 5.800 198,196 -0.18(-3.01%)
Nov 15, 2021 5.960 6.080 5.920 5.980 250,343 +0.03(+0.50%)
Nov 12, 2021 5.860 6.100 5.850 5.950 221,442 +0.10(+1.71%)
Nov 11, 2021 5.840 5.930 5.650 5.850 372,628 -0.01(-0.17%)
Nov 10, 2021 5.960 5.860 234,245 -0.15(-2.50%)
Nov 09, 2021 5.720 6.070 5.690 6.010 381,917 +0.25(+4.34%)
Nov 08, 2021 5.820 5.940 5.650 5.760 355,417 +0.06(+1.05%)
Nov 05, 2021 5.850 6.050 5.680 5.700 335,155 -0.11(-1.89%)
Nov 04, 2021 6.170 6.170 5.790 5.810 426,559 -0.27(-4.44%)
Nov 03, 2021 6.760 6.760 5.767 6.080 833,689 -0.63(-9.39%)
Nov 02, 2021 6.570 6.850 6.470 6.710 243,765 +0.16(+2.44%)
Nov 01, 2021 6.330 6.580 6.430 6.550 161,404 +0.22(+3.48%)
Oct 29, 2021 6.280 6.350 6.210 6.330 160,382 +0.00(+0.00%)
Oct 28, 2021 6.230 6.360 6.135 6.330 112,212 +0.12(+1.93%)
Oct 27, 2021 6.140 6.265 6.140 6.210 149,628 +0.02(+0.32%)
Oct 26, 2021 6.200 6.190 148,664 +0.09(+1.48%)
Oct 25, 2021 6.240 6.370 6.050 6.100 286,336 -0.14(-2.24%)
Oct 22, 2021 6.480 6.600 6.210 6.240 237,326 -0.36(-5.45%)
Oct 21, 2021 6.620 6.700 6.556 6.600 137,141 +0.00(+0.00%)
Oct 20, 2021 6.650 6.650 6.460 6.600 174,695 -0.05(-0.75%)
Oct 19, 2021 6.500 6.730 6.500 6.650 134,100 +0.19(+2.94%)
Oct 18, 2021 6.530 6.540 6.410 6.460 70,424 -0.11(-1.67%)
Oct 15, 2021 6.830 6.870 6.420 6.570 277,443 -0.08(-1.20%)
Oct 14, 2021 6.550 6.750 6.520 6.650 194,650 +0.15(+2.31%)
Oct 13, 2021 6.480 6.540 6.400 6.500 113,237 +0.07(+1.09%)
Oct 12, 2021 6.310 6.520 6.270 6.430 308,683 +0.12(+1.90%)
Oct 11, 2021 6.360 6.430 6.250 6.310 208,137 -0.09(-1.41%)
Oct 08, 2021 6.620 6.650 6.370 6.400 100,156 -0.22(-3.32%)
Oct 07, 2021 6.530 6.740 6.490 6.620 114,036 +0.14(+2.16%)
Oct 06, 2021 6.490 6.680 6.420 6.480 123,153 -0.11(-1.67%)
Oct 05, 2021 6.720 6.950 6.550 6.590 147,218 -0.09(-1.35%)
Oct 04, 2021 7.000 7.000 6.640 6.680 368,692 -0.26(-3.75%)
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.