Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Casa Systems Inc
(NQ:
CASA
)
0.0350
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
8.140
8.170
7.590
7.710
307,600
-0.41(-5.05%)
Jan 28, 2021
8.600
8.600
7.920
8.120
409,593
-0.53(-6.13%)
Jan 27, 2021
8.100
8.850
7.990
8.650
400,261
+0.37(+4.47%)
Jan 26, 2021
8.400
8.410
8.180
8.280
246,347
-0.06(-0.72%)
Jan 25, 2021
7.920
8.470
7.900
8.340
296,930
+0.40(+5.04%)
Jan 22, 2021
7.840
7.990
7.650
7.940
277,900
+0.01(+0.13%)
Jan 21, 2021
8.140
8.140
7.690
7.930
507,900
-0.14(-1.80%)
Jan 20, 2021
8.400
8.610
8.000
8.075
1,007,982
-0.24(-2.83%)
Jan 19, 2021
8.000
8.380
7.975
8.310
496,856
+0.42(+5.32%)
Jan 15, 2021
8.130
8.146
7.750
7.890
533,400
-0.02(-0.25%)
Jan 14, 2021
7.730
8.120
7.460
7.910
601,324
+0.84(+11.88%)
Jan 13, 2021
7.200
7.290
6.920
7.070
175,051
-0.03(-0.42%)
Jan 12, 2021
6.800
7.170
6.740
7.100
501,429
+0.41(+6.13%)
Jan 11, 2021
6.720
6.800
6.630
6.690
156,532
-0.04(-0.59%)
Jan 08, 2021
6.720
6.920
6.630
6.730
312,500
+0.04(+0.60%)
Jan 07, 2021
6.950
6.980
6.530
6.690
223,739
-0.17(-2.48%)
Jan 06, 2021
6.490
6.944
6.395
6.860
502,770
+0.52(+8.20%)
Jan 05, 2021
6.080
6.440
6.080
6.340
193,310
+0.20(+3.26%)
Jan 04, 2021
6.160
6.312
5.920
6.140
311,238
-0.03(-0.49%)
Dec 31, 2020
6.170
6.170
6.170
226,796
-0.22(-3.44%)
Dec 30, 2020
6.440
6.610
6.260
6.390
226,796
-0.04(-0.62%)
Dec 29, 2020
6.600
6.709
6.330
6.430
186,514
-0.18(-2.72%)
Dec 28, 2020
6.750
7.070
6.600
6.610
303,010
-0.03(-0.45%)
Dec 24, 2020
6.440
6.730
6.420
6.640
173,500
+0.16(+2.47%)
Dec 23, 2020
6.720
6.751
6.450
6.480
254,741
-0.18(-2.70%)
Dec 22, 2020
6.610
6.770
6.529
6.660
256,481
+0.05(+0.76%)
Dec 21, 2020
6.380
6.720
6.310
6.610
298,589
+0.05(+0.76%)
Dec 18, 2020
6.830
6.907
6.550
6.560
512,000
-0.31(-4.51%)
Dec 17, 2020
6.610
6.990
6.580
6.870
215,965
+0.30(+4.57%)
Dec 16, 2020
6.730
6.890
6.530
6.570
208,753
-0.22(-3.24%)
Dec 15, 2020
6.790
6.820
6.600
6.790
164,505
+0.13(+1.95%)
Dec 14, 2020
6.760
6.800
6.560
6.660
176,125
+0.02(+0.30%)
Dec 11, 2020
6.980
7.000
6.420
6.640
280,000
-0.40(-5.68%)
Dec 10, 2020
6.970
7.290
6.770
7.040
337,586
-0.03(-0.42%)
Dec 09, 2020
7.660
7.970
6.890
7.070
795,834
-0.43(-5.73%)
Dec 08, 2020
6.950
7.610
6.950
7.500
688,873
+0.60(+8.70%)
Dec 07, 2020
7.040
7.210
6.690
6.900
552,309
+0.09(+1.32%)
Dec 04, 2020
6.480
6.830
6.160
6.810
741,900
+0.42(+6.66%)
Dec 03, 2020
5.810
6.640
5.766
6.385
1,644,161
+0.60(+10.47%)
Dec 02, 2020
5.400
5.830
5.355
5.780
394,409
+0.38(+7.04%)
Dec 01, 2020
5.370
5.640
5.330
5.400
220,909
+0.09(+1.69%)
Nov 30, 2020
5.250
5.390
5.150
5.310
185,006
+0.07(+1.34%)
Nov 27, 2020
5.470
5.540
5.160
5.240
156,300
-0.25(-4.55%)
Nov 25, 2020
5.440
5.640
5.290
5.490
173,700
+0.03(+0.55%)
Nov 24, 2020
5.480
5.690
5.380
5.460
273,745
+0.06(+1.11%)
Nov 23, 2020
5.350
5.520
5.070
5.400
305,877
+0.04(+0.75%)
Nov 20, 2020
4.970
5.410
4.925
5.360
415,700
+0.35(+6.99%)
Nov 19, 2020
5.100
5.130
4.800
5.010
149,903
-0.06(-1.18%)
Nov 18, 2020
4.820
5.150
4.740
5.070
375,811
+0.28(+5.85%)
Nov 17, 2020
4.750
4.880
4.684
4.790
272,321
+0.02(+0.42%)
Nov 16, 2020
4.770
4.870
4.720
4.770
249,866
+0.13(+2.80%)
Nov 13, 2020
4.560
4.690
4.500
4.640
141,500
+0.15(+3.34%)
Nov 12, 2020
4.540
4.610
4.450
4.490
192,920
-0.08(-1.75%)
Nov 11, 2020
4.600
4.613
4.450
4.570
231,954
-0.02(-0.44%)
Nov 10, 2020
4.550
4.720
4.390
4.590
234,634
+0.04(+0.88%)
Nov 09, 2020
4.650
4.900
4.426
4.550
326,899
+0.13(+2.94%)
Nov 06, 2020
4.500
4.510
4.380
4.420
86,300
-0.08(-1.78%)
Nov 05, 2020
4.450
4.600
4.370
4.500
194,400
+0.15(+3.45%)
Nov 04, 2020
4.280
4.480
4.280
4.350
182,865
+0.03(+0.69%)
Nov 03, 2020
4.230
4.400
4.220
4.320
248,382
+0.11(+2.61%)
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
.