Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sangoma Technologies Corporation - Common Shares (NQ: SANG )

5.370 -0.100 (-1.83%)
Streaming Delayed Price Updated: 11:21 AM EDT, Sep 27, 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 (%)
Sep 26, 2024 5.490 5.645 5.470 5.470 2,244 -0.04(-0.73%)
Sep 25, 2024 5.640 5.890 5.421 5.510 11,961 -0.15(-2.65%)
Sep 24, 2024 5.680 5.700 5.460 5.660 5,700 -0.05(-0.88%)
Sep 23, 2024 5.660 5.776 5.525 5.710 6,169 +0.10(+1.78%)
Sep 20, 2024 5.600 5.900 5.200 5.610 13,154 -0.10(-1.75%)
Sep 19, 2024 5.950 6.100 5.510 5.710 76,706 -0.49(-7.90%)
Sep 18, 2024 6.250 6.380 6.090 6.200 60,842 +0.19(+3.16%)
Sep 17, 2024 6.030 6.360 5.900 6.010 27,278 +0.12(+2.04%)
Sep 16, 2024 5.500 6.000 5.500 5.890 22,948 +0.69(+13.20%)
Sep 13, 2024 5.250 5.284 5.203 5.203 2,243 -0.09(-1.64%)
Sep 12, 2024 5.200 5.500 5.151 5.290 17,183 +0.12(+2.32%)
Sep 11, 2024 5.170 5.200 5.160 5.170 3,130 -0.06(-1.15%)
Sep 10, 2024 5.200 5.290 5.140 5.230 5,149 -0.05(-0.95%)
Sep 09, 2024 5.220 5.280 5.120 5.280 1,725 +0.06(+1.15%)
Sep 06, 2024 5.650 5.650 5.220 5.220 5,796 -0.37(-6.62%)
Sep 05, 2024 5.330 5.640 5.330 5.590 4,230 +0.19(+3.52%)
Sep 04, 2024 5.200 5.400 5.200 5.400 10,546 +0.18(+3.45%)
Sep 03, 2024 5.100 5.300 5.100 5.220 1,092 -0.09(-1.69%)
Aug 30, 2024 5.400 5.410 5.300 5.310 2,178 -0.09(-1.67%)
Aug 29, 2024 5.330 5.480 5.290 5.400 7,967 +0.03(+0.64%)
Aug 28, 2024 5.365 5.365 5.365 5.365 186 -0.09(-1.73%)
Aug 26, 2024 5.460 118 +0.14(+2.63%)
Aug 23, 2024 5.320 5.320 5.320 5.320 343 -0.19(-3.45%)
Aug 22, 2024 5.510 5.510 5.510 5.510 212 +0.26(+4.95%)
Aug 21, 2024 5.100 5.250 5.100 5.250 10,861 +0.14(+2.74%)
Aug 20, 2024 5.050 5.160 5.040 5.110 7,386 -0.03(-0.58%)
Aug 19, 2024 5.130 5.150 5.130 5.140 1,190 +0.00(+0.00%)
Aug 16, 2024 5.260 5.260 5.140 5.140 725 +0.04(+0.78%)
Aug 15, 2024 5.090 5.265 5.090 5.100 3,918 -0.08(-1.64%)
Aug 14, 2024 5.210 5.210 5.160 5.185 1,526 +0.09(+1.87%)
Aug 12, 2024 5.090 149 -0.03(-0.59%)
Aug 09, 2024 5.120 5.120 5.120 5.120 211 +0.08(+1.59%)
Aug 08, 2024 5.030 5.040 4.990 5.040 1,007 -0.11(-2.14%)
Aug 07, 2024 5.050 5.220 5.050 5.150 11,763 +0.27(+5.42%)
Aug 06, 2024 4.570 4.885 4.570 4.885 4,622 +0.55(+12.82%)
Aug 05, 2024 4.330 4.330 4.330 4.330 341 -0.72(-14.26%)
Aug 02, 2024 5.060 5.060 5.050 5.050 1,832 -0.08(-1.56%)
Aug 01, 2024 5.090 5.140 5.090 5.130 1,418 +0.10(+1.99%)
Jul 31, 2024 5.030 5.030 5.030 5.030 270 -0.30(-5.63%)
Jul 30, 2024 5.330 5.330 5.330 5.330 426 -0.18(-3.27%)
Jul 29, 2024 5.510 5.510 5.510 5.510 1,017 +0.36(+6.99%)
Jul 26, 2024 5.480 5.480 5.150 5.150 5,933 +0.03(+0.59%)
Jul 25, 2024 5.300 5.300 5.120 5.120 2,471 -0.40(-7.25%)
Jul 24, 2024 5.519 5.520 5.519 5.520 527 -0.01(-0.09%)
Jul 23, 2024 5.410 5.850 5.410 5.525 5,509 +0.53(+10.50%)
Jul 22, 2024 4.810 5.000 4.810 5.000 4,236 +0.19(+3.95%)
Jul 19, 2024 4.810 4.810 4.810 4.810 161 +0.00(+0.00%)
Jul 18, 2024 5.115 5.115 4.805 4.810 1,501 -0.17(-3.41%)
Jul 17, 2024 4.980 4.980 4.980 4.980 419 +0.36(+7.78%)
Jul 16, 2024 4.620 4.620 4.620 4.620 340 -0.19(-3.94%)
Jul 15, 2024 4.750 4.864 4.750 4.810 2,858 +0.02(+0.51%)
Jul 12, 2024 4.690 4.860 4.510 4.786 8,809 +0.10(+2.04%)
Jul 11, 2024 4.630 4.690 4.630 4.690 3,676 -0.18(-3.66%)
Jul 10, 2024 4.868 4.868 4.868 4.868 336 +0.10(+2.06%)
Jul 09, 2024 4.780 4.780 4.760 4.770 786 +0.09(+1.92%)
Jul 08, 2024 4.680 4.680 4.680 4.680 152 +0.00(+0.00%)
Jul 03, 2024 4.680 86 +0.03(+0.65%)
Jul 02, 2024 4.970 4.970 4.650 4.650 14,426 -0.19(-3.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.