Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Casa Systems Inc (NQ: CASA )

0.2894 -0.0106 (-3.53%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.3000 0.3001 0.2950 0.3000 115,255 -0.00(-0.99%)
Mar 26, 2024 0.3011 0.3100 0.2950 0.3030 78,645 -0.01(-4.39%)
Mar 25, 2024 0.3460 0.3460 0.3063 0.3169 117,452 -0.02(-5.03%)
Mar 22, 2024 0.3000 0.3653 0.2956 0.3337 127,479 +0.03(+11.23%)
Mar 21, 2024 0.2900 0.3119 0.2900 0.3000 51,995 +0.01(+3.45%)
Mar 20, 2024 0.3100 0.3100 0.2828 0.2900 208,510 -0.00(-0.34%)
Mar 19, 2024 0.3000 0.3389 0.2900 0.2910 225,329 -0.01(-3.00%)
Mar 18, 2024 0.3350 0.3430 0.3000 0.3000 254,165 -0.03(-7.72%)
Mar 15, 2024 0.3642 0.3642 0.3250 0.3251 228,000 -0.03(-9.69%)
Mar 14, 2024 0.3500 0.3600 0.3300 0.3600 253,676 +0.00(+0.84%)
Mar 13, 2024 0.3700 0.3700 0.3461 0.3570 151,590 -0.01(-2.65%)
Mar 12, 2024 0.3600 0.3700 0.3500 0.3667 255,874 -0.00(-0.87%)
Mar 11, 2024 0.3870 0.3870 0.3620 0.3699 55,332 -0.01(-1.36%)
Mar 08, 2024 0.3986 0.3999 0.3601 0.3750 117,458 -0.00(-0.64%)
Mar 07, 2024 0.3852 0.4100 0.3700 0.3774 122,020 +0.01(+2.00%)
Mar 06, 2024 0.4031 0.4196 0.3500 0.3700 342,986 -0.04(-9.76%)
Mar 05, 2024 0.4450 0.4450 0.4000 0.4100 207,466 -0.01(-2.38%)
Mar 04, 2024 0.3726 0.4333 0.2998 0.4200 1,061,070 +0.05(+13.51%)
Mar 01, 2024 0.4100 0.4100 0.3600 0.3700 175,509 -0.03(-7.50%)
Feb 29, 2024 0.3800 0.4200 0.3700 0.4000 533,182 +0.03(+9.29%)
Feb 28, 2024 0.3200 0.3663 0.3115 0.3660 319,889 +0.05(+16.15%)
Feb 27, 2024 0.3000 0.3292 0.2972 0.3151 275,405 +0.02(+6.02%)
Feb 26, 2024 0.3076 0.3291 0.2800 0.2972 130,867 -0.00(-0.60%)
Feb 23, 2024 0.2800 0.3100 0.2800 0.2990 109,730 +0.02(+7.55%)
Feb 22, 2024 0.2800 0.2890 0.2665 0.2780 150,592 -0.00(-0.71%)
Feb 21, 2024 0.2900 0.3081 0.2800 0.2800 615,986 -0.03(-10.03%)
Feb 20, 2024 0.2800 0.4747 0.2800 0.3112 4,114,763 +0.03(+11.94%)
Feb 16, 2024 0.2800 0.2899 0.2670 0.2780 63,763 -0.00(-0.36%)
Feb 15, 2024 0.2600 0.2888 0.2600 0.2790 334,038 -0.01(-2.48%)
Feb 14, 2024 0.2900 0.2900 0.2637 0.2861 204,518 +0.01(+4.04%)
Feb 13, 2024 0.2985 0.3006 0.2610 0.2750 175,132 -0.01(-4.88%)
Feb 12, 2024 0.2896 0.2991 0.2572 0.2891 275,316 -0.01(-3.57%)
Feb 09, 2024 0.2840 0.3070 0.2757 0.2998 321,444 +0.00(+0.84%)
Feb 08, 2024 0.3412 0.3419 0.2425 0.2973 265,725 -0.03(-8.52%)
Feb 07, 2024 0.2900 0.3500 0.2916 0.3250 196,221 +0.03(+8.33%)
Feb 06, 2024 0.3100 0.3161 0.2975 0.3000 192,611 -0.01(-2.91%)
Feb 05, 2024 0.3500 0.3500 0.3040 0.3090 130,039 -0.02(-5.53%)
Feb 02, 2024 0.3550 0.3552 0.2999 0.3271 162,172 -0.02(-7.07%)
Feb 01, 2024 0.3663 0.4000 0.3390 0.3520 204,436 -0.01(-3.03%)
Jan 31, 2024 0.3900 0.4127 0.3565 0.3630 307,569 -0.02(-5.91%)
Jan 30, 2024 0.3900 0.4000 0.3700 0.3858 161,070 +0.01(+2.33%)
Jan 29, 2024 0.3986 0.3986 0.3745 0.3770 109,708 -0.00(-0.84%)
Jan 26, 2024 0.3885 0.3885 0.3745 0.3802 170,854 -0.02(-4.50%)
Jan 25, 2024 0.3876 0.4148 0.3819 0.3981 68,539 -0.00(-0.48%)
Jan 24, 2024 0.3950 0.4000 0.3945 0.4000 91,911 +0.00(+0.76%)
Jan 23, 2024 0.4000 0.4107 0.3900 0.3970 198,314 -0.01(-3.17%)
Jan 22, 2024 0.4100 0.4255 0.4001 0.4100 73,273 +0.01(+3.77%)
Jan 19, 2024 0.3800 0.4070 0.3800 0.3951 136,074 +0.01(+1.83%)
Jan 18, 2024 0.3900 0.3900 0.3700 0.3880 242,209 -0.01(-3.00%)
Jan 17, 2024 0.3930 0.4500 0.3723 0.4000 167,341 +0.01(+3.23%)
Jan 16, 2024 0.4326 0.4499 0.3814 0.3875 523,191 -0.02(-5.95%)
Jan 12, 2024 0.4200 0.4312 0.3920 0.4120 371,501 -0.02(-4.19%)
Jan 11, 2024 0.4100 0.4500 0.4100 0.4300 232,510 +0.02(+3.86%)
Jan 10, 2024 0.4500 0.4500 0.4124 0.4140 423,204 -0.04(-9.09%)
Jan 09, 2024 0.4900 0.4950 0.4500 0.4554 59,494 -0.01(-1.64%)
Jan 08, 2024 0.4420 0.5038 0.4420 0.4630 226,039 +0.02(+5.23%)
Jan 05, 2024 0.4900 0.5000 0.4400 0.4400 231,478 -0.04(-9.05%)
Jan 04, 2024 0.5100 0.5172 0.4700 0.4838 71,895 +0.01(+2.00%)
Jan 03, 2024 0.5235 0.5235 0.4695 0.4743 184,217 -0.04(-8.61%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.