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 )

7.025 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Dec 20, 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 (%)
Dec 20, 2024 6.850 7.155 6.850 7.025 28,456 +0.18(+2.55%)
Dec 19, 2024 6.700 6.880 6.504 6.850 14,973 +0.41(+6.37%)
Dec 18, 2024 6.580 6.680 6.440 6.440 2,161 -0.26(-3.88%)
Dec 17, 2024 6.880 6.880 6.450 6.700 2,424 -0.18(-2.62%)
Dec 16, 2024 6.630 6.930 6.480 6.880 5,025 +0.29(+4.40%)
Dec 13, 2024 6.620 6.620 6.500 6.590 5,630 +0.08(+1.23%)
Dec 12, 2024 6.630 6.630 6.510 6.510 825 -0.18(-2.69%)
Dec 11, 2024 6.590 6.700 6.520 6.690 11,067 +0.19(+2.92%)
Dec 10, 2024 6.320 6.500 6.230 6.500 4,996 +0.11(+1.72%)
Dec 09, 2024 6.380 6.400 6.320 6.390 4,286 +0.00(+0.00%)
Dec 06, 2024 6.250 6.400 6.171 6.390 3,621 +0.17(+2.73%)
Dec 05, 2024 6.240 6.390 6.155 6.220 12,318 -0.12(-1.89%)
Dec 04, 2024 6.370 6.450 6.080 6.340 16,025 +0.36(+5.94%)
Dec 03, 2024 5.870 6.040 5.840 5.985 3,282 +0.12(+2.01%)
Dec 02, 2024 6.020 6.020 5.670 5.867 50,662 -0.30(-4.92%)
Nov 29, 2024 6.170 6.170 6.150 6.170 704 +0.00(+0.00%)
Nov 27, 2024 6.160 6.240 6.075 6.170 1,969 +0.04(+0.65%)
Nov 26, 2024 6.140 6.140 6.010 6.130 996 -0.13(-2.08%)
Nov 25, 2024 6.300 6.300 6.050 6.260 10,198 +0.04(+0.64%)
Nov 22, 2024 6.270 6.300 6.150 6.220 3,922 +0.12(+2.00%)
Nov 21, 2024 6.060 6.250 6.060 6.098 5,664 -0.15(-2.43%)
Nov 20, 2024 6.230 6.370 6.070 6.250 5,934 -0.11(-1.73%)
Nov 19, 2024 6.070 6.369 6.070 6.360 5,385 +0.05(+0.79%)
Nov 18, 2024 6.310 6.310 6.310 6.310 2,881 +0.06(+0.96%)
Nov 15, 2024 6.265 6.265 6.250 6.250 896 -0.10(-1.57%)
Nov 14, 2024 6.235 6.415 6.235 6.350 11,086 -0.03(-0.47%)
Nov 13, 2024 6.210 6.430 6.180 6.380 9,297 +0.04(+0.63%)
Nov 12, 2024 6.500 6.633 6.340 6.340 30,594 -0.03(-0.47%)
Nov 11, 2024 6.651 6.651 6.370 6.370 3,747 -0.12(-1.92%)
Nov 08, 2024 6.360 6.750 6.360 6.495 3,660 +0.00(+0.08%)
Nov 07, 2024 6.000 6.500 5.980 6.490 13,295 +0.26(+4.13%)
Nov 06, 2024 6.060 6.250 6.045 6.233 7,816 +0.14(+2.34%)
Nov 05, 2024 6.250 6.380 6.090 6.090 13,003 -0.15(-2.41%)
Nov 04, 2024 6.250 6.250 5.980 6.240 5,504 +0.03(+0.48%)
Nov 01, 2024 6.220 6.430 6.100 6.210 14,588 +0.21(+3.50%)
Oct 31, 2024 5.970 6.000 5.940 6.000 4,440 -0.02(-0.33%)
Oct 30, 2024 6.000 6.230 5.970 6.020 5,382 +0.03(+0.50%)
Oct 29, 2024 5.990 6.001 5.950 5.990 10,196 +0.00(+0.00%)
Oct 28, 2024 5.560 5.990 5.560 5.990 3,956 +0.23(+3.99%)
Oct 25, 2024 5.620 5.862 5.620 5.760 6,250 +0.14(+2.49%)
Oct 24, 2024 5.640 5.780 5.550 5.620 17,931 +0.08(+1.44%)
Oct 23, 2024 5.771 5.771 5.540 5.540 3,138 -0.07(-1.25%)
Oct 22, 2024 5.690 5.700 5.600 5.610 3,349 -0.12(-2.02%)
Oct 21, 2024 5.750 5.790 5.570 5.726 7,395 -0.02(-0.42%)
Oct 18, 2024 5.850 5.950 5.750 5.750 4,081 -0.24(-4.01%)
Oct 17, 2024 5.990 5.990 5.990 5.990 461 -0.06(-0.99%)
Oct 16, 2024 5.950 6.050 5.710 6.050 15,458 +0.33(+5.77%)
Oct 15, 2024 5.990 5.990 5.720 5.720 3,348 -0.03(-0.52%)
Oct 14, 2024 5.430 5.890 5.430 5.750 7,564 -0.23(-3.85%)
Oct 11, 2024 5.850 5.990 5.750 5.980 7,800 +0.31(+5.47%)
Oct 10, 2024 5.670 5.670 5.670 5.670 216 -0.02(-0.35%)
Oct 09, 2024 5.820 5.864 5.670 5.690 9,565 -0.12(-2.07%)
Oct 08, 2024 5.810 5.810 5.810 5.810 586 +0.02(+0.35%)
Oct 07, 2024 5.590 5.790 5.590 5.790 742 -0.01(-0.10%)
Oct 04, 2024 5.650 5.990 5.650 5.796 3,671 -0.09(-1.60%)
Oct 03, 2024 5.660 5.890 5.660 5.890 1,788 +0.18(+3.15%)
Oct 02, 2024 5.740 5.820 5.710 5.710 2,842 +0.05(+0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.