Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sangoma Technologies Corporation - Common Shares (NQ: SANG )

5.120 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 9.210 9.650 8.990 9.310 20,071 +1.23(+15.22%)
May 27, 2022 8.080 8.080 8.080 8.080 321 -0.07(-0.86%)
May 26, 2022 8.370 8.370 8.115 8.150 1,123 +0.47(+6.05%)
May 25, 2022 7.685 7.685 7.685 7.685 637 -0.42(-5.12%)
May 24, 2022 8.100 8.100 8.100 8.100 210 +0.04(+0.50%)
May 20, 2022 8.060 63 -0.55(-6.39%)
May 18, 2022 8.610 165 -0.25(-2.77%)
May 17, 2022 8.700 9.000 8.700 8.855 1,583 -0.14(-1.61%)
May 16, 2022 9.330 9.330 9.000 9.000 1,536 -0.40(-4.26%)
May 13, 2022 9.790 9.790 9.400 9.400 1,321 +0.61(+6.94%)
May 12, 2022 8.710 8.790 8.580 8.790 684 -0.34(-3.72%)
May 11, 2022 9.150 9.150 9.130 9.130 379 -0.66(-6.74%)
May 10, 2022 9.760 9.790 9.760 9.790 348 -0.20(-2.00%)
May 09, 2022 9.900 10.07 9.900 9.990 720 -0.63(-5.93%)
May 06, 2022 10.62 10.62 10.62 10.62 338 -0.70(-6.18%)
May 04, 2022 11.32 30 -0.33(-2.84%)
May 03, 2022 11.65 11.65 11.65 11.65 417 +0.52(+4.68%)
May 02, 2022 12.10 12.10 11.00 11.13 1,285 -0.52(-4.46%)
Apr 28, 2022 11.65 96 -0.05(-0.43%)
Apr 26, 2022 11.70 0 -1.74(-12.95%)
Apr 20, 2022 13.44 102 +0.04(+0.26%)
Apr 19, 2022 12.97 13.40 12.97 13.40 2,474 -0.19(-1.36%)
Apr 18, 2022 13.50 13.59 13.50 13.59 1,237 +0.02(+0.15%)
Apr 14, 2022 13.57 13.57 13.57 13.57 133 -0.28(-2.02%)
Apr 13, 2022 13.58 13.85 13.45 13.85 3,352 -1.17(-7.79%)
Apr 06, 2022 15.02 0 -0.96(-6.04%)
Apr 05, 2022 15.60 15.98 14.68 15.98 922 +1.19(+8.04%)
Apr 04, 2022 14.82 14.82 14.79 14.79 685 +0.49(+3.46%)
Apr 01, 2022 14.20 14.36 14.20 14.30 744 +0.04(+0.28%)
Mar 31, 2022 14.58 14.58 14.26 14.26 1,295 +0.62(+4.55%)
Mar 30, 2022 13.64 13.64 13.64 13.64 149 -0.31(-2.22%)
Mar 29, 2022 13.95 13.95 13.95 13.95 709 -0.26(-1.83%)
Mar 22, 2022 14.21 24 -0.82(-5.46%)
Mar 18, 2022 15.03 14 +1.13(+8.12%)
Mar 16, 2022 13.90 67 +1.63(+13.29%)
Mar 10, 2022 12.27 48 +0.16(+1.30%)
Mar 09, 2022 12.11 12.11 12.11 12.11 120 +0.09(+0.77%)
Mar 08, 2022 11.90 12.02 11.68 12.02 1,182 -0.08(-0.66%)
Mar 07, 2022 12.10 12.10 12.10 12.10 310 -0.93(-7.14%)
Mar 04, 2022 13.07 13.07 13.03 13.03 1,532 -0.28(-2.14%)
Mar 02, 2022 13.31 133 +0.31(+2.42%)
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.