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 (%)
Apr 30, 2019
9.870
9.870
9.500
9.590
266,017
-0.29(-2.94%)
Apr 29, 2019
9.810
10.05
9.770
9.880
264,245
+0.08(+0.82%)
Apr 26, 2019
9.810
9.910
9.750
9.800
182,100
+0.00(+0.00%)
Apr 25, 2019
9.760
9.940
9.610
9.800
329,246
-0.10(-1.01%)
Apr 24, 2019
9.880
10.10
9.760
9.900
268,617
+0.01(+0.10%)
Apr 23, 2019
9.780
9.960
9.580
9.890
346,351
+0.10(+1.02%)
Apr 22, 2019
9.540
10.10
9.540
9.790
402,976
+0.27(+2.84%)
Apr 18, 2019
9.480
9.730
9.310
9.520
1,188,500
+0.01(+0.11%)
Apr 17, 2019
9.260
9.590
9.220
9.510
573,621
+0.29(+3.15%)
Apr 16, 2019
9.160
9.345
9.041
9.220
318,060
+0.39(+4.42%)
Apr 15, 2019
8.850
8.900
8.643
8.830
150,795
-0.02(-0.23%)
Apr 12, 2019
8.950
9.060
8.820
8.850
160,800
-0.04(-0.45%)
Apr 11, 2019
8.900
8.975
8.767
8.890
233,860
-0.01(-0.11%)
Apr 10, 2019
8.920
9.150
8.870
8.900
232,962
-0.02(-0.22%)
Apr 09, 2019
9.000
9.255
8.870
8.920
346,714
-0.11(-1.22%)
Apr 08, 2019
8.770
9.044
8.740
9.030
201,540
+0.19(+2.15%)
Apr 05, 2019
8.780
8.870
8.690
8.840
296,700
+0.10(+1.14%)
Apr 04, 2019
8.690
8.820
8.640
8.740
159,639
+0.10(+1.16%)
Apr 03, 2019
8.710
8.833
8.620
8.640
304,661
+0.02(+0.23%)
Apr 02, 2019
8.490
8.640
8.430
8.620
241,733
+0.13(+1.53%)
Apr 01, 2019
8.360
8.660
8.360
8.490
227,630
+0.19(+2.29%)
Mar 29, 2019
8.340
8.520
8.180
8.300
334,800
+0.03(+0.36%)
Mar 28, 2019
8.340
8.540
8.110
8.270
627,534
-0.09(-1.08%)
Mar 27, 2019
8.550
8.780
8.150
8.360
559,922
-0.18(-2.11%)
Mar 26, 2019
8.650
8.750
8.410
8.540
279,750
-0.09(-1.04%)
Mar 25, 2019
8.760
8.820
8.540
8.630
250,882
-0.15(-1.71%)
Mar 22, 2019
9.080
9.260
8.780
8.780
259,700
-0.36(-3.94%)
Mar 21, 2019
8.950
9.340
8.950
9.140
313,892
+0.13(+1.44%)
Mar 20, 2019
9.120
9.220
8.900
9.010
421,050
-0.09(-0.99%)
Mar 19, 2019
9.100
9.360
8.940
9.100
668,826
+0.20(+2.25%)
Mar 18, 2019
8.970
9.150
8.850
8.900
298,440
-0.05(-0.56%)
Mar 15, 2019
9.000
9.280
8.910
8.950
1,486,900
-0.05(-0.56%)
Mar 14, 2019
9.300
9.330
8.980
9.000
510,333
-0.32(-3.43%)
Mar 13, 2019
9.440
9.480
9.310
9.320
290,295
-0.10(-1.06%)
Mar 12, 2019
9.610
9.830
9.420
9.420
245,016
-0.08(-0.84%)
Mar 11, 2019
9.470
9.610
9.410
9.500
306,129
+0.06(+0.64%)
Mar 08, 2019
9.380
9.500
9.320
9.440
258,700
+0.02(+0.21%)
Mar 07, 2019
9.650
9.760
9.360
9.420
303,583
-0.23(-2.38%)
Mar 06, 2019
9.910
9.910
9.590
9.650
380,710
-0.22(-2.23%)
Mar 05, 2019
10.05
10.17
9.860
9.870
301,742
-0.17(-1.69%)
Mar 04, 2019
10.35
10.50
10.01
10.04
693,335
-0.28(-2.71%)
Mar 01, 2019
10.27
10.45
10.22
10.32
395,500
+0.13(+1.28%)
Feb 28, 2019
10.58
10.65
10.15
10.19
235,271
-0.36(-3.41%)
Feb 27, 2019
10.40
10.69
10.28
10.55
388,893
+0.15(+1.44%)
Feb 26, 2019
10.30
10.61
10.30
10.40
480,926
+0.13(+1.27%)
Feb 25, 2019
10.39
10.82
10.25
10.27
724,780
-0.08(-0.77%)
Feb 22, 2019
10.00
10.50
9.060
10.35
5,080,100
-1.61(-13.46%)
Feb 21, 2019
12.09
12.46
11.79
11.96
542,278
-0.02(-0.17%)
Feb 20, 2019
11.83
12.09
11.67
11.98
411,082
+0.20(+1.70%)
Feb 19, 2019
11.83
12.05
11.68
11.78
451,144
-0.08(-0.67%)
Feb 15, 2019
12.08
12.16
11.79
11.86
243,300
-0.21(-1.74%)
Feb 14, 2019
11.55
12.22
11.55
12.07
267,812
+0.04(+0.33%)
Feb 13, 2019
11.80
12.10
11.80
12.03
531,863
+0.26(+2.21%)
Feb 12, 2019
11.83
12.11
11.70
11.77
279,612
+0.00(+0.00%)
Feb 11, 2019
11.41
11.90
11.32
11.77
340,772
+0.44(+3.88%)
Feb 08, 2019
11.36
11.48
11.25
11.33
210,400
-0.02(-0.18%)
Feb 07, 2019
11.53
11.62
11.23
11.35
257,835
-0.25(-2.16%)
Feb 06, 2019
11.72
11.94
11.60
11.60
249,566
-0.19(-1.61%)
Feb 05, 2019
11.82
12.04
11.78
11.79
235,421
+0.00(+0.00%)
Feb 04, 2019
11.73
11.87
11.61
11.79
217,458
+0.01(+0.08%)
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
.