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 (%)
Jul 31, 2020
5.190
5.650
5.010
5.610
512,200
-0.01(-0.18%)
Jul 30, 2020
4.720
5.730
4.660
5.620
798,428
+0.80(+16.60%)
Jul 29, 2020
4.680
5.000
4.520
4.820
415,309
+0.20(+4.33%)
Jul 28, 2020
4.730
4.750
4.545
4.620
272,797
-0.14(-2.94%)
Jul 27, 2020
4.820
4.965
4.720
4.760
206,241
-0.05(-1.04%)
Jul 24, 2020
4.480
4.880
4.480
4.810
409,800
+0.28(+6.18%)
Jul 23, 2020
4.500
4.750
4.395
4.530
500,370
+0.03(+0.67%)
Jul 22, 2020
4.540
4.621
4.420
4.500
277,868
-0.06(-1.32%)
Jul 21, 2020
4.700
4.820
4.505
4.560
200,201
-0.06(-1.30%)
Jul 20, 2020
4.560
4.720
4.510
4.620
202,551
+0.07(+1.54%)
Jul 17, 2020
4.430
4.650
4.430
4.550
311,400
+0.05(+1.11%)
Jul 16, 2020
4.480
4.530
4.220
4.500
122,552
+0.02(+0.45%)
Jul 15, 2020
4.380
4.570
4.370
4.480
306,708
+0.22(+5.16%)
Jul 14, 2020
4.190
4.330
4.130
4.260
176,887
+0.04(+0.95%)
Jul 13, 2020
4.290
4.470
4.210
4.220
204,157
+0.01(+0.24%)
Jul 10, 2020
4.530
4.530
4.170
4.210
223,800
-0.29(-6.44%)
Jul 09, 2020
4.400
4.630
4.400
4.500
962,931
+0.09(+2.04%)
Jul 08, 2020
4.250
4.430
4.182
4.410
201,839
+0.15(+3.52%)
Jul 07, 2020
4.380
4.430
4.190
4.260
249,039
-0.15(-3.40%)
Jul 06, 2020
4.370
4.465
4.350
4.410
111,405
+0.12(+2.80%)
Jul 02, 2020
4.340
4.440
4.260
4.290
135,200
+0.02(+0.47%)
Jul 01, 2020
4.190
4.330
4.120
4.270
154,388
+0.11(+2.64%)
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%)
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
.