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 (%)
Jun 30, 2020
4.010
4.230
4.010
4.160
213,008
+0.13(+3.23%)
Jun 29, 2020
3.980
4.120
3.880
4.030
170,314
+0.10(+2.54%)
Jun 26, 2020
3.830
4.020
3.820
3.930
468,400
+0.08(+2.08%)
Jun 25, 2020
3.950
3.980
3.760
3.850
259,105
-0.10(-2.53%)
Jun 24, 2020
4.300
4.300
3.950
3.950
336,252
-0.43(-9.82%)
Jun 23, 2020
4.620
4.652
4.360
4.380
220,974
-0.16(-3.52%)
Jun 22, 2020
4.540
4.680
4.440
4.540
218,925
+0.08(+1.79%)
Jun 19, 2020
4.570
4.570
4.250
4.460
368,000
-0.04(-0.89%)
Jun 18, 2020
4.270
4.650
4.180
4.500
1,195,176
+0.22(+5.14%)
Jun 17, 2020
4.450
4.450
4.250
4.280
167,658
-0.16(-3.60%)
Jun 16, 2020
4.330
4.450
4.270
4.440
160,141
+0.26(+6.22%)
Jun 15, 2020
4.120
4.290
4.010
4.180
251,556
-0.06(-1.42%)
Jun 12, 2020
4.430
4.500
4.130
4.240
176,600
-0.02(-0.47%)
Jun 11, 2020
4.510
4.520
4.230
4.260
262,138
-0.45(-9.55%)
Jun 10, 2020
4.630
4.860
4.540
4.710
273,580
+0.05(+1.07%)
Jun 09, 2020
4.760
4.790
4.600
4.660
213,317
-0.21(-4.31%)
Jun 08, 2020
4.960
5.010
4.830
4.870
223,594
-0.05(-1.02%)
Jun 05, 2020
4.830
5.000
4.820
4.920
319,500
+0.19(+4.02%)
Jun 04, 2020
4.770
5.040
4.700
4.730
299,112
-0.03(-0.63%)
Jun 03, 2020
4.510
4.810
4.510
4.760
456,664
+0.30(+6.73%)
Jun 02, 2020
4.600
4.650
4.380
4.460
181,517
-0.10(-2.19%)
Jun 01, 2020
4.340
4.640
4.340
4.560
234,944
+0.21(+4.83%)
May 29, 2020
4.350
4.360
4.140
4.350
215,300
-0.03(-0.68%)
May 28, 2020
4.470
4.570
4.350
4.380
233,667
-0.02(-0.45%)
May 27, 2020
4.110
4.440
4.020
4.400
237,039
+0.35(+8.64%)
May 26, 2020
4.300
4.330
4.030
4.050
427,090
-0.09(-2.17%)
May 22, 2020
4.210
4.270
4.100
4.140
169,700
-0.07(-1.66%)
May 21, 2020
4.180
4.340
4.150
4.210
143,180
+0.01(+0.24%)
May 20, 2020
4.300
4.380
4.130
4.200
368,550
-0.02(-0.47%)
May 19, 2020
4.050
4.380
3.980
4.220
300,069
+0.16(+3.94%)
May 18, 2020
3.930
4.060
3.870
4.060
454,609
+0.27(+7.12%)
May 15, 2020
3.920
3.980
3.770
3.790
318,000
-0.14(-3.56%)
May 14, 2020
3.880
4.015
3.800
3.930
681,421
-0.05(-1.26%)
May 13, 2020
4.080
4.090
3.870
3.980
543,963
-0.11(-2.69%)
May 12, 2020
4.000
4.280
4.000
4.090
394,093
+0.16(+4.07%)
May 11, 2020
4.020
4.150
3.890
3.930
472,643
-0.13(-3.20%)
May 08, 2020
4.080
4.230
4.030
4.060
391,400
+0.02(+0.50%)
May 07, 2020
3.960
4.290
3.875
4.040
595,958
+0.19(+4.94%)
May 06, 2020
4.180
4.275
3.710
3.850
707,929
-0.27(-6.55%)
May 05, 2020
4.220
4.478
4.070
4.120
360,699
-0.08(-1.90%)
May 04, 2020
4.590
4.790
4.190
4.200
338,760
-0.46(-9.97%)
May 01, 2020
4.610
4.810
4.105
4.665
900,200
-0.46(-9.06%)
Apr 30, 2020
5.250
5.630
5.090
5.130
482,917
-0.04(-0.77%)
Apr 29, 2020
5.040
5.210
4.970
5.170
435,635
+0.25(+5.08%)
Apr 28, 2020
5.090
5.100
4.780
4.920
354,049
-0.04(-0.81%)
Apr 27, 2020
4.690
5.150
4.570
4.960
570,780
+0.30(+6.44%)
Apr 24, 2020
4.490
4.670
4.350
4.660
201,700
+0.18(+4.02%)
Apr 23, 2020
4.390
4.637
4.350
4.480
343,687
+0.10(+2.28%)
Apr 22, 2020
4.300
4.530
4.240
4.380
255,941
+0.15(+3.55%)
Apr 21, 2020
4.290
4.350
4.110
4.230
187,830
-0.19(-4.30%)
Apr 20, 2020
4.260
4.470
4.100
4.420
313,157
+0.10(+2.31%)
Apr 17, 2020
3.860
4.320
3.850
4.320
370,800
+0.58(+15.51%)
Apr 16, 2020
3.570
3.860
3.570
3.740
389,464
+0.18(+5.06%)
Apr 15, 2020
3.570
3.780
3.370
3.560
468,910
-0.14(-3.78%)
Apr 14, 2020
3.670
3.960
3.480
3.700
547,628
+0.05(+1.37%)
Apr 13, 2020
3.980
4.000
3.640
3.650
225,204
-0.36(-8.98%)
Apr 09, 2020
4.090
4.120
3.900
4.010
411,200
+0.06(+1.52%)
Apr 08, 2020
3.930
4.070
3.775
3.950
356,030
+0.07(+1.80%)
Apr 07, 2020
3.910
4.105
3.500
3.880
745,595
+0.09(+2.37%)
Apr 06, 2020
3.420
3.860
3.360
3.790
336,022
+0.50(+15.20%)
Apr 03, 2020
3.150
3.330
3.100
3.290
303,000
+0.17(+5.45%)
Apr 02, 2020
3.090
3.380
2.990
3.120
424,253
-0.03(-0.95%)
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
.