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 (%)
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%)
Nov 02, 2020
4.200
4.235
4.030
4.210
204,318
+0.04(+0.96%)
Oct 30, 2020
4.640
4.690
4.150
4.170
212,500
-0.47(-10.13%)
Oct 29, 2020
4.710
4.950
4.540
4.640
661,058
+0.03(+0.65%)
Oct 28, 2020
4.500
4.680
4.330
4.610
657,876
+0.06(+1.32%)
Oct 27, 2020
4.900
4.921
4.350
4.550
529,859
-0.35(-7.14%)
Oct 26, 2020
4.510
4.950
4.460
4.900
633,995
+0.36(+7.93%)
Oct 23, 2020
4.590
4.590
4.400
4.540
134,200
-0.05(-1.09%)
Oct 22, 2020
4.350
4.650
4.320
4.590
539,547
+0.24(+5.52%)
Oct 21, 2020
4.330
4.440
4.290
4.350
105,135
+0.04(+0.93%)
Oct 20, 2020
4.380
4.450
4.300
4.310
102,233
-0.01(-0.23%)
Oct 19, 2020
4.480
4.580
4.290
4.320
257,692
-0.11(-2.48%)
Oct 16, 2020
4.350
4.500
4.280
4.430
180,500
+0.09(+2.07%)
Oct 15, 2020
4.200
4.370
4.120
4.340
145,311
+0.11(+2.60%)
Oct 14, 2020
4.320
4.351
4.210
4.230
143,109
-0.07(-1.63%)
Oct 13, 2020
4.350
4.490
4.200
4.300
103,897
-0.06(-1.38%)
Oct 12, 2020
4.510
4.575
4.260
4.360
139,808
-0.17(-3.75%)
Oct 09, 2020
4.380
4.586
4.380
4.530
204,900
+0.17(+3.90%)
Oct 08, 2020
4.250
4.380
4.120
4.360
206,206
+0.09(+2.11%)
Oct 07, 2020
4.200
4.280
4.180
4.270
197,754
+0.14(+3.39%)
Oct 06, 2020
4.310
4.460
4.110
4.130
179,737
-0.13(-3.05%)
Oct 05, 2020
4.140
4.310
4.130
4.260
207,999
+0.16(+3.90%)
Oct 02, 2020
4.000
4.110
3.950
4.100
143,100
+0.02(+0.49%)
Oct 01, 2020
4.090
4.120
3.990
4.080
133,733
+0.05(+1.24%)
Sep 30, 2020
4.090
4.170
3.960
4.030
189,369
-0.08(-1.95%)
Sep 29, 2020
3.920
4.130
3.920
4.110
156,058
+0.20(+5.12%)
Sep 28, 2020
3.850
4.019
3.850
3.910
152,963
+0.13(+3.44%)
Sep 25, 2020
3.730
3.830
3.650
3.780
202,700
-0.02(-0.53%)
Sep 24, 2020
3.870
3.950
3.780
3.800
250,389
-0.14(-3.55%)
Sep 23, 2020
4.050
4.100
3.830
3.940
295,376
-0.15(-3.55%)
Sep 22, 2020
4.140
4.150
3.830
4.085
438,723
+0.06(+1.49%)
Sep 21, 2020
4.180
4.180
3.970
4.025
398,763
-0.23(-5.52%)
Sep 18, 2020
4.340
4.355
4.110
4.260
558,500
-0.03(-0.70%)
Sep 17, 2020
4.300
4.425
4.180
4.290
501,756
-0.05(-1.15%)
Sep 16, 2020
4.570
4.580
4.290
4.340
404,396
-0.22(-4.82%)
Sep 15, 2020
4.460
4.700
4.440
4.560
181,898
+0.10(+2.24%)
Sep 14, 2020
4.300
4.500
4.280
4.460
185,224
+0.19(+4.45%)
Sep 11, 2020
4.380
4.380
4.190
4.270
162,100
-0.07(-1.61%)
Sep 10, 2020
4.380
4.490
4.330
4.340
135,882
-0.03(-0.69%)
Sep 09, 2020
4.620
4.620
4.240
4.370
223,947
+0.13(+3.07%)
Sep 08, 2020
4.420
4.500
4.230
4.240
217,076
-0.30(-6.61%)
Sep 04, 2020
4.820
4.830
4.500
4.540
249,200
-0.26(-5.42%)
Sep 03, 2020
5.250
5.250
4.625
4.800
482,864
-0.38(-7.34%)
Sep 02, 2020
4.790
5.190
4.700
5.180
363,939
+0.48(+10.21%)
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
.