Skip to main content

Casa Systems Inc (NQ: CASA )

0.3112 +0.0312 (+11.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 0.2800 0.2899 0.2670 0.2780 63,763 -0.00(-0.36%)
Feb 15, 2024 0.2600 0.2888 0.2600 0.2790 334,038 -0.01(-2.48%)
Feb 14, 2024 0.2900 0.2900 0.2637 0.2861 204,518 +0.01(+4.04%)
Feb 13, 2024 0.2985 0.3006 0.2610 0.2750 175,132 -0.01(-4.88%)
Feb 12, 2024 0.2896 0.2991 0.2572 0.2891 275,316 -0.01(-3.57%)
Feb 09, 2024 0.2840 0.3070 0.2757 0.2998 321,444 +0.00(+0.84%)
Feb 08, 2024 0.3412 0.3419 0.2425 0.2973 265,725 -0.03(-8.52%)
Feb 07, 2024 0.2900 0.3500 0.2916 0.3250 196,221 +0.03(+8.33%)
Feb 06, 2024 0.3100 0.3161 0.2975 0.3000 192,611 -0.01(-2.91%)
Feb 05, 2024 0.3500 0.3500 0.3040 0.3090 130,039 -0.02(-5.53%)
Feb 02, 2024 0.3550 0.3552 0.2999 0.3271 162,172 -0.02(-7.07%)
Feb 01, 2024 0.3663 0.4000 0.3390 0.3520 204,436 -0.01(-3.03%)
Jan 31, 2024 0.3900 0.4127 0.3565 0.3630 307,569 -0.02(-5.91%)
Jan 30, 2024 0.3900 0.4000 0.3700 0.3858 161,070 +0.01(+2.33%)
Jan 29, 2024 0.3986 0.3986 0.3745 0.3770 109,708 -0.00(-0.84%)
Jan 26, 2024 0.3885 0.3885 0.3745 0.3802 170,854 -0.02(-4.50%)
Jan 25, 2024 0.3876 0.4148 0.3819 0.3981 68,539 -0.00(-0.48%)
Jan 24, 2024 0.3950 0.4000 0.3945 0.4000 91,911 +0.00(+0.76%)
Jan 23, 2024 0.4000 0.4107 0.3900 0.3970 198,314 -0.01(-3.17%)
Jan 22, 2024 0.4100 0.4255 0.4001 0.4100 73,273 +0.01(+3.77%)
Jan 19, 2024 0.3800 0.4070 0.3800 0.3951 136,074 +0.01(+1.83%)
Jan 18, 2024 0.3900 0.3900 0.3700 0.3880 242,209 -0.01(-3.00%)
Jan 17, 2024 0.3930 0.4500 0.3723 0.4000 167,341 +0.01(+3.23%)
Jan 16, 2024 0.4326 0.4499 0.3814 0.3875 523,191 -0.02(-5.95%)
Jan 12, 2024 0.4200 0.4312 0.3920 0.4120 371,501 -0.02(-4.19%)
Jan 11, 2024 0.4100 0.4500 0.4100 0.4300 232,510 +0.02(+3.86%)
Jan 10, 2024 0.4500 0.4500 0.4124 0.4140 423,204 -0.04(-9.09%)
Jan 09, 2024 0.4900 0.4950 0.4500 0.4554 59,494 -0.01(-1.64%)
Jan 08, 2024 0.4420 0.5038 0.4420 0.4630 226,039 +0.02(+5.23%)
Jan 05, 2024 0.4900 0.5000 0.4400 0.4400 231,478 -0.04(-9.05%)
Jan 04, 2024 0.5100 0.5172 0.4700 0.4838 71,895 +0.01(+2.00%)
Jan 03, 2024 0.5235 0.5235 0.4695 0.4743 184,217 -0.04(-8.61%)
Jan 02, 2024 0.5300 0.5700 0.5109 0.5190 124,859 -0.01(-2.08%)
Dec 29, 2023 0.5219 0.5482 0.5150 0.5300 330,973 -0.02(-4.30%)
Dec 28, 2023 0.5500 0.5701 0.5100 0.5538 148,276 +0.02(+4.49%)
Dec 27, 2023 0.5100 0.5435 0.5000 0.5300 345,774 +0.02(+4.56%)
Dec 26, 2023 0.4500 0.5070 0.4208 0.5069 374,876 +0.05(+10.89%)
Dec 22, 2023 0.4500 0.4973 0.4500 0.4571 73,269 -0.00(-0.44%)
Dec 21, 2023 0.4644 0.4866 0.4500 0.4591 65,278 +0.01(+2.48%)
Dec 20, 2023 0.4120 0.4500 0.4110 0.4480 90,253 +0.03(+6.11%)
Dec 19, 2023 0.4403 0.4520 0.4120 0.4222 217,212 -0.03(-6.47%)
Dec 18, 2023 0.4747 0.5000 0.4425 0.4514 280,224 -0.02(-4.97%)
Dec 15, 2023 0.4900 0.4979 0.4701 0.4750 246,550 -0.03(-5.00%)
Dec 14, 2023 0.4800 0.5161 0.4352 0.5000 549,697 +0.00(+0.73%)
Dec 13, 2023 0.5000 0.5130 0.4910 0.4964 136,717 +0.01(+1.24%)
Dec 12, 2023 0.5160 0.5300 0.4826 0.4903 44,179 -0.01(-2.49%)
Dec 11, 2023 0.5500 0.5703 0.5028 0.5028 96,578 -0.04(-6.98%)
Dec 08, 2023 0.4700 0.5600 0.4400 0.5405 359,154 +0.09(+19.32%)
Dec 07, 2023 0.4710 0.4988 0.4400 0.4530 79,376 -0.02(-4.23%)
Dec 06, 2023 0.4990 0.5204 0.4641 0.4730 146,821 -0.03(-6.41%)
Dec 05, 2023 0.5276 0.5402 0.5000 0.5054 64,406 -0.02(-3.18%)
Dec 04, 2023 0.5404 0.5404 0.5000 0.5220 100,584 -0.01(-1.55%)
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.