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, 2021
9.070
9.070
7.620
7.845
2,199,300
-1.50(-16.01%)
Apr 29, 2021
9.480
9.550
9.040
9.340
731,412
+0.00(+0.00%)
Apr 28, 2021
9.350
9.460
9.240
9.340
328,534
+0.04(+0.43%)
Apr 27, 2021
9.210
9.390
8.950
9.300
292,577
+0.27(+2.99%)
Apr 26, 2021
9.060
9.100
8.760
9.030
415,661
-0.01(-0.11%)
Apr 23, 2021
8.880
9.075
8.800
9.040
225,100
+0.21(+2.38%)
Apr 22, 2021
8.750
8.980
8.710
8.830
561,016
+0.12(+1.38%)
Apr 21, 2021
8.190
8.760
8.176
8.710
315,913
+0.43(+5.19%)
Apr 20, 2021
8.700
8.700
8.220
8.280
317,469
-0.39(-4.50%)
Apr 19, 2021
8.640
8.930
8.400
8.670
770,585
-0.09(-1.03%)
Apr 16, 2021
8.700
8.909
8.400
8.760
342,200
+0.02(+0.23%)
Apr 15, 2021
9.950
9.950
8.660
8.740
1,025,716
-1.13(-11.45%)
Apr 14, 2021
9.820
10.57
9.800
9.870
724,254
+0.16(+1.65%)
Apr 13, 2021
9.660
9.900
9.640
9.710
390,185
+0.07(+0.73%)
Apr 12, 2021
9.885
9.885
9.550
9.640
260,398
-0.23(-2.33%)
Apr 09, 2021
9.700
10.01
9.600
9.870
253,700
+0.20(+2.07%)
Apr 08, 2021
9.440
9.700
9.300
9.670
236,014
+0.34(+3.64%)
Apr 07, 2021
9.350
9.440
9.150
9.330
257,205
-0.11(-1.17%)
Apr 06, 2021
9.850
9.920
9.380
9.440
389,647
-0.46(-4.65%)
Apr 05, 2021
10.00
10.04
9.760
9.900
328,102
+0.10(+1.02%)
Apr 01, 2021
9.610
10.00
9.570
9.800
257,900
+0.27(+2.83%)
Mar 31, 2021
9.510
9.670
9.350
9.530
406,250
+0.03(+0.32%)
Mar 30, 2021
9.390
9.550
9.130
9.500
267,192
+0.15(+1.60%)
Mar 29, 2021
9.680
9.730
9.100
9.350
482,791
-0.35(-3.61%)
Mar 26, 2021
9.230
9.750
9.100
9.700
417,200
+0.53(+5.78%)
Mar 25, 2021
8.700
9.240
8.630
9.170
340,627
+0.14(+1.55%)
Mar 24, 2021
9.720
9.750
9.020
9.030
606,145
-0.60(-6.23%)
Mar 23, 2021
10.00
10.28
9.350
9.630
790,194
-0.41(-4.08%)
Mar 22, 2021
10.00
10.13
9.650
10.04
753,198
-0.03(-0.30%)
Mar 19, 2021
9.670
10.07
9.530
10.07
837,000
+0.47(+4.90%)
Mar 18, 2021
9.490
10.15
9.470
9.600
864,993
-0.09(-0.93%)
Mar 17, 2021
9.320
9.690
9.200
9.690
633,275
+0.23(+2.43%)
Mar 16, 2021
9.430
9.490
9.080
9.460
431,921
+0.15(+1.61%)
Mar 15, 2021
9.210
9.420
9.050
9.310
535,674
+0.26(+2.87%)
Mar 12, 2021
8.900
9.140
8.724
9.050
705,100
+0.11(+1.23%)
Mar 11, 2021
8.240
9.000
7.960
8.940
1,364,276
+0.98(+12.31%)
Mar 10, 2021
8.170
8.280
7.710
7.960
304,159
+0.01(+0.13%)
Mar 09, 2021
7.690
8.040
7.530
7.950
449,649
+0.49(+6.57%)
Mar 08, 2021
7.570
7.630
7.250
7.460
552,520
-0.12(-1.58%)
Mar 05, 2021
7.650
7.810
7.070
7.580
825,400
-0.04(-0.52%)
Mar 04, 2021
7.820
7.940
7.180
7.620
849,132
-0.31(-3.91%)
Mar 03, 2021
8.310
8.690
7.710
7.930
621,989
-0.09(-1.12%)
Mar 02, 2021
8.470
8.630
7.940
8.020
544,472
-0.47(-5.54%)
Mar 01, 2021
8.400
8.650
8.260
8.490
381,113
+0.28(+3.41%)
Feb 26, 2021
8.310
8.630
8.050
8.210
485,100
-0.23(-2.73%)
Feb 25, 2021
9.030
9.140
8.310
8.440
598,971
-0.68(-7.46%)
Feb 24, 2021
9.480
9.600
8.980
9.120
674,296
-0.02(-0.22%)
Feb 23, 2021
9.270
9.610
8.370
9.140
1,013,824
-0.60(-6.16%)
Feb 22, 2021
11.00
11.60
9.520
9.740
1,974,330
-0.90(-8.46%)
Feb 19, 2021
10.65
13.15
10.51
10.64
14,631,500
+2.12(+24.88%)
Feb 18, 2021
8.880
8.880
8.430
8.520
886,946
-0.24(-2.74%)
Feb 17, 2021
9.100
9.160
8.720
8.760
423,984
-0.33(-3.63%)
Feb 16, 2021
9.350
9.720
9.030
9.090
590,155
-0.31(-3.30%)
Feb 12, 2021
9.210
9.540
9.010
9.400
374,200
+0.34(+3.75%)
Feb 11, 2021
9.100
9.355
8.970
9.060
200,271
-0.03(-0.33%)
Feb 10, 2021
9.110
9.190
8.630
9.090
292,551
+0.16(+1.79%)
Feb 09, 2021
8.830
9.060
8.630
8.930
218,584
+0.13(+1.48%)
Feb 08, 2021
8.340
8.810
8.320
8.800
260,862
+0.52(+6.28%)
Feb 05, 2021
8.400
8.490
8.270
8.280
188,400
-0.07(-0.84%)
Feb 04, 2021
8.505
8.505
8.140
8.350
247,064
+0.13(+1.58%)
Feb 03, 2021
8.170
8.290
8.050
8.220
253,054
+0.18(+2.24%)
Feb 02, 2021
7.970
8.090
7.770
8.040
233,371
+0.14(+1.77%)
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
.