Stock Quote

Casa Systems Inc (NQ: CASA )

3.420 +0.330 (+10.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.350 3.480 3.110 3.420 700,715 +0.33(+10.68%)
Jan 30, 2023 3.180 3.229 3.090 3.090 179,187 -0.11(-3.44%)
Jan 27, 2023 3.270 3.310 3.190 3.200 89,867 -0.07(-2.14%)
Jan 26, 2023 3.450 3.450 3.230 3.270 171,191 -0.14(-4.11%)
Jan 25, 2023 3.310 3.420 3.145 3.410 263,062 +0.05(+1.49%)
Jan 24, 2023 3.410 3.470 3.280 3.360 157,697 -0.08(-2.33%)
Jan 23, 2023 3.440 3.470 3.370 3.440 86,917 +0.00(+0.00%)
Jan 20, 2023 3.500 3.565 3.380 3.440 286,779 -0.01(-0.29%)
Jan 19, 2023 3.600 3.600 3.380 3.450 150,660 -0.15(-4.17%)
Jan 18, 2023 3.610 3.700 3.460 3.600 201,863 -0.03(-0.83%)
Jan 17, 2023 3.480 3.790 3.480 3.630 266,330 +0.30(+9.01%)
Jan 13, 2023 3.360 3.395 3.290 3.330 77,882 -0.05(-1.48%)
Jan 12, 2023 3.120 3.400 3.080 3.380 144,728 +0.26(+8.33%)
Jan 11, 2023 3.280 3.280 3.110 3.120 118,773 -0.12(-3.70%)
Jan 10, 2023 3.310 3.410 2.980 3.240 119,866 -0.08(-2.41%)
Jan 09, 2023 3.270 3.420 3.260 3.320 169,958 +0.05(+1.68%)
Jan 06, 2023 2.920 3.330 2.850 3.265 245,674 +0.37(+12.59%)
Jan 05, 2023 2.910 2.920 2.840 2.900 146,729 -0.03(-1.02%)
Jan 04, 2023 2.810 2.955 2.755 2.930 242,842 +0.17(+6.16%)
Jan 03, 2023 2.750 2.890 2.720 2.760 208,032 +0.02(+0.73%)
Dec 30, 2022 2.610 2.750 2.600 2.740 288,204 +0.08(+3.01%)
Dec 29, 2022 2.540 2.760 2.540 2.660 290,305 +0.13(+5.14%)
Dec 28, 2022 2.700 2.730 2.480 2.530 302,658 -0.17(-6.30%)
Dec 27, 2022 2.740 2.850 2.590 2.700 480,683 -0.07(-2.53%)
Dec 23, 2022 2.970 3.010 2.740 2.770 232,290 -0.22(-7.36%)
Dec 22, 2022 2.900 3.020 2.890 2.990 324,185 +0.02(+0.67%)
Dec 21, 2022 2.950 3.040 2.920 2.970 221,201 +0.02(+0.68%)
Dec 20, 2022 2.850 2.980 2.800 2.950 727,515 +0.08(+2.79%)
Dec 19, 2022 3.020 3.020 2.850 2.870 288,045 -0.14(-4.65%)
Dec 16, 2022 2.950 3.050 2.945 3.010 555,956 +0.01(+0.33%)
Dec 15, 2022 2.990 3.050 2.910 3.000 119,275 +0.00(+0.00%)
Dec 14, 2022 2.860 3.060 2.730 3.000 301,851 +0.12(+4.17%)
Dec 13, 2022 2.880 2.980 2.830 2.880 375,191 +0.09(+3.23%)
Dec 12, 2022 2.730 2.830 2.650 2.790 198,899 +0.04(+1.45%)
Dec 09, 2022 2.690 2.760 2.686 2.750 319,229 +0.05(+1.85%)
Dec 08, 2022 2.610 2.740 2.610 2.700 108,164 +0.11(+4.25%)
Dec 07, 2022 2.640 2.750 2.560 2.590 77,322 -0.09(-3.36%)
Dec 06, 2022 2.780 2.850 2.600 2.680 162,798 -0.13(-4.63%)
Dec 05, 2022 2.800 2.870 2.740 2.810 141,239 -0.05(-1.75%)
Dec 02, 2022 2.800 2.885 2.730 2.860 395,047 +0.01(+0.35%)
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.