Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

5.640 -0.310 (-5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2024 2.870 2.890 2.850 2.870 2,313 -0.04(-1.37%)
Jan 30, 2024 2.850 2.910 2.850 2.910 1,718 +0.06(+2.11%)
Jan 29, 2024 2.850 2.900 2.725 2.850 3,272 +0.15(+5.52%)
Jan 25, 2024 2.701 269 -0.00(-0.15%)
Jan 24, 2024 2.750 2.905 2.500 2.705 187,597 +0.00(+0.18%)
Jan 23, 2024 2.700 2.700 2.700 2.700 5,657 -0.13(-4.76%)
Jan 22, 2024 2.850 2.850 2.800 2.835 3,314 -0.03(-1.06%)
Jan 17, 2024 2.865 3,047 -0.24(-7.86%)
Jan 12, 2024 3.110 1,482 +0.05(+1.63%)
Jan 10, 2024 3.060 814 -0.00(-0.08%)
Jan 09, 2024 3.090 3.090 3.062 3.062 1,482 +0.06(+2.08%)
Jan 08, 2024 3.000 3.000 3.000 3.000 1,852 -0.01(-0.33%)
Jan 05, 2024 3.030 3.030 3.010 3.010 761 +0.11(+3.79%)
Jan 04, 2024 2.900 2.900 2.900 2.900 1,474 -0.15(-4.92%)
Jan 03, 2024 3.110 3.160 3.050 3.050 1,443 -0.11(-3.48%)
Jan 02, 2024 3.280 3.280 3.160 3.160 218 -0.04(-1.25%)
Dec 29, 2023 3.150 3.250 3.110 3.200 10,000 +0.05(+1.59%)
Dec 28, 2023 3.020 3.150 3.020 3.150 6,498 +0.12(+3.96%)
Dec 27, 2023 3.020 3.030 3.014 3.030 2,797 -0.03(-0.98%)
Dec 26, 2023 3.060 3.060 3.060 3.060 1,307 +0.01(+0.33%)
Dec 22, 2023 3.260 3.290 3.050 3.050 13,528 -0.11(-3.48%)
Dec 21, 2023 3.190 3.190 3.110 3.160 19,046 +0.06(+1.94%)
Dec 20, 2023 3.220 3.220 3.100 3.100 1,218 -0.01(-0.32%)
Dec 18, 2023 3.110 2,002 -0.15(-4.60%)
Dec 15, 2023 3.260 3.260 3.260 3.260 396 +0.08(+2.52%)
Dec 14, 2023 3.080 3.180 3.000 3.180 8,036 +0.09(+2.91%)
Dec 13, 2023 3.060 3.162 2.990 3.090 12,374 +0.04(+1.31%)
Dec 12, 2023 3.050 3.050 3.030 3.050 5,028 -0.01(-0.33%)
Dec 11, 2023 3.300 3.300 2.990 3.060 2,272 -0.24(-7.27%)
Dec 08, 2023 3.140 3.300 3.140 3.300 3,154 +0.15(+4.76%)
Dec 07, 2023 3.130 3.160 3.110 3.150 1,985 +0.04(+1.29%)
Dec 06, 2023 3.130 3.150 2.988 3.110 4,595 -0.03(-0.96%)
Dec 05, 2023 3.150 3.161 3.120 3.140 23,394 +0.04(+1.29%)
Dec 04, 2023 3.150 3.160 3.022 3.100 3,574 -0.05(-1.59%)
Dec 01, 2023 3.010 3.160 2.990 3.150 11,721 +0.24(+8.25%)
Nov 30, 2023 2.751 2.910 2.751 2.910 1,188 -0.03(-1.19%)
Nov 29, 2023 2.730 2.990 2.670 2.945 12,984 +0.27(+10.30%)
Nov 28, 2023 2.760 2.760 2.670 2.670 1,931 -0.21(-7.29%)
Nov 27, 2023 2.670 2.880 2.670 2.880 23,362 +0.01(+0.35%)
Nov 24, 2023 2.870 2.870 2.870 2.870 575 +0.12(+4.36%)
Nov 22, 2023 2.660 2.790 2.590 2.750 8,536 +0.15(+5.77%)
Nov 21, 2023 2.670 2.690 2.380 2.600 7,600 -0.02(-0.76%)
Nov 20, 2023 2.520 2.620 2.500 2.620 24,466 +0.15(+6.07%)
Nov 17, 2023 2.330 2.515 2.330 2.470 2,644 +0.06(+2.49%)
Nov 16, 2023 2.520 2.544 2.320 2.410 10,522 -0.19(-7.31%)
Nov 15, 2023 2.400 2.600 2.180 2.600 40,783 +0.06(+2.36%)
Nov 14, 2023 2.521 2.640 2.410 2.540 16,177 +0.02(+0.63%)
Nov 13, 2023 2.600 2.600 2.524 2.524 3,192 -0.21(-7.51%)
Nov 10, 2023 2.560 2.729 2.530 2.729 5,445 -0.17(-5.90%)
Nov 09, 2023 2.900 2.910 2.760 2.900 4,638 -0.13(-4.29%)
Nov 08, 2023 3.090 3.090 2.860 3.030 2,251 -0.05(-1.62%)
Nov 03, 2023 3.080 12 -0.06(-1.91%)
Nov 02, 2023 3.140 3.140 3.140 3.140 337 +0.14(+4.67%)
Nov 01, 2023 2.950 3.000 2.950 3.000 3,161 +0.15(+5.26%)
Oct 27, 2023 2.850 69 -0.04(-1.40%)
Oct 26, 2023 2.890 2.890 2.890 2.890 427 +0.04(+1.40%)
Oct 25, 2023 2.900 2.920 2.850 2.850 5,655 -0.11(-3.70%)
Oct 24, 2023 2.970 3.027 2.800 2.960 9,590 -0.14(-4.52%)
Oct 20, 2023 3.100 169 -0.03(-0.96%)
Oct 19, 2023 3.130 3.130 3.130 3.130 607 +0.06(+1.95%)
Oct 18, 2023 3.050 3.070 2.980 3.070 1,346 +0.05(+1.66%)
Oct 17, 2023 3.030 3.030 3.020 3.020 956 -0.04(-1.31%)
Oct 16, 2023 3.060 3.060 3.060 3.060 665 -0.00(-0.16%)
Oct 13, 2023 3.055 3.170 3.020 3.065 9,758 -0.05(-1.64%)
Oct 12, 2023 3.116 3.116 3.116 3.116 1,730 -0.02(-0.76%)
Oct 11, 2023 3.239 3.239 3.120 3.140 10,376 -0.14(-4.21%)
Oct 10, 2023 3.350 3.350 3.200 3.278 3,657 -0.09(-2.53%)
Oct 09, 2023 3.300 3.363 3.200 3.363 650 +0.14(+4.44%)
Oct 06, 2023 3.100 3.220 3.100 3.220 11,838 +0.02(+0.63%)
Oct 05, 2023 3.160 3.295 3.160 3.200 13,288 -0.19(-5.60%)
Oct 04, 2023 3.500 3.500 3.180 3.390 10,858 -0.01(-0.29%)
Oct 03, 2023 3.330 3.400 3.320 3.400 2,092 +0.07(+2.10%)
Oct 02, 2023 3.440 3.440 3.220 3.330 7,435 -0.14(-4.03%)
Sep 29, 2023 3.200 3.470 3.200 3.470 4,018 +0.17(+5.15%)
Sep 28, 2023 3.560 3.560 3.220 3.300 12,491 -0.63(-16.03%)
Sep 27, 2023 3.890 3.930 3.875 3.930 4,092 +0.21(+5.65%)
Sep 26, 2023 3.880 3.890 3.720 3.720 1,692 -0.15(-3.88%)
Sep 25, 2023 3.910 3.870 3.760 3.870 1,573 -0.12(-3.01%)
Sep 22, 2023 4.080 4.080 3.880 3.990 3,618 +0.14(+3.64%)
Sep 21, 2023 4.120 4.120 3.850 3.850 883 -0.21(-5.17%)
Sep 20, 2023 4.250 4.300 4.060 4.060 5,517 +0.00(+0.00%)
Sep 19, 2023 4.048 4.130 4.048 4.060 10,851 -0.12(-2.75%)
Sep 18, 2023 4.240 4.240 4.080 4.175 6,360 +0.04(+0.85%)
Sep 15, 2023 4.070 4.140 4.040 4.140 15,824 +0.12(+2.99%)
Sep 14, 2023 3.990 4.080 3.950 4.020 5,815 +0.12(+3.08%)
Sep 13, 2023 3.960 4.010 3.900 3.900 4,228 -0.16(-3.94%)
Sep 12, 2023 3.990 4.070 3.990 4.060 5,760 +0.09(+2.27%)
Sep 11, 2023 3.970 3.970 3.970 3.970 634 +0.05(+1.22%)
Sep 08, 2023 3.777 3.940 3.777 3.922 2,720 +0.07(+1.87%)
Sep 06, 2023 3.850 12 -0.00(-0.00%)
Sep 05, 2023 3.850 3.850 3.850 3.850 160 -0.10(-2.53%)
Sep 01, 2023 3.720 3.950 3.720 3.950 3,718 +0.01(+0.25%)
Aug 31, 2023 3.800 3.940 3.800 3.940 442 +0.15(+3.96%)
Aug 30, 2023 3.800 3.800 3.790 3.790 3,754 -0.18(-4.53%)
Aug 29, 2023 3.970 3.970 3.830 3.970 4,425 +0.30(+8.17%)
Aug 28, 2023 3.850 3.850 3.670 3.670 851 -0.28(-7.09%)
Aug 23, 2023 3.950 26 +0.15(+3.95%)
Aug 22, 2023 3.800 3.800 3.750 3.800 5,077 +0.05(+1.33%)
Aug 18, 2023 3.750 230 +0.06(+1.63%)
Aug 17, 2023 3.700 3.710 3.690 3.690 5,159 -0.20(-5.14%)
Aug 16, 2023 4.030 4.030 3.710 3.890 5,224 -0.16(-3.95%)
Aug 15, 2023 4.100 4.100 3.920 4.050 2,455 -0.13(-3.15%)
Aug 11, 2023 4.182 88 +0.05(+1.25%)
Aug 10, 2023 4.360 4.379 4.120 4.130 4,781 -0.29(-6.46%)
Aug 09, 2023 4.410 4.415 4.415 4.415 201 -0.07(-1.45%)
Aug 08, 2023 4.410 4.480 4.320 4.480 1,619 -0.05(-1.02%)
Aug 07, 2023 4.526 4.526 4.526 4.526 782 +0.11(+2.40%)
Aug 04, 2023 4.460 4.585 4.420 4.420 1,689 -0.06(-1.34%)
Aug 03, 2023 4.560 4.740 4.460 4.480 3,570 -0.39(-8.01%)
Aug 02, 2023 4.920 4.950 4.680 4.870 5,363 -0.09(-1.81%)
Aug 01, 2023 4.320 4.970 4.300 4.960 12,086 +0.46(+10.22%)
Jul 31, 2023 4.390 4.640 4.390 4.500 977 +0.21(+4.90%)
Jul 28, 2023 4.250 4.490 4.250 4.290 5,582 -0.26(-5.71%)
Jul 27, 2023 4.510 4.900 4.390 4.550 9,684 +0.15(+3.41%)
Jul 26, 2023 4.150 4.424 4.150 4.400 11,525 +0.32(+7.84%)
Jul 25, 2023 4.050 4.110 4.050 4.080 4,998 +0.03(+0.74%)
Jul 24, 2023 3.780 4.050 3.780 4.050 1,940 +0.19(+4.92%)
Jul 21, 2023 3.830 3.860 3.830 3.860 662 -0.14(-3.50%)
Jul 20, 2023 4.000 4.000 4.000 4.000 612 +0.12(+3.09%)
Jul 19, 2023 4.000 4.050 3.860 3.880 4,671 -0.11(-2.76%)
Jul 18, 2023 3.880 3.990 3.760 3.990 15,276 +0.14(+3.64%)
Jul 17, 2023 3.720 3.850 3.720 3.850 2,702 +0.25(+6.94%)
Jul 14, 2023 3.690 3.690 3.600 3.600 784 -0.15(-4.00%)
Jul 13, 2023 3.610 3.850 3.610 3.750 2,597 +0.09(+2.46%)
Jul 12, 2023 3.830 3.850 3.660 3.660 1,626 -0.09(-2.40%)
Jul 11, 2023 3.800 3.800 3.700 3.750 2,287 +0.20(+5.63%)
Jul 10, 2023 3.800 3.800 3.550 3.550 1,115 +0.04(+1.14%)
Jul 06, 2023 3.510 104 -0.26(-6.90%)
Jul 05, 2023 3.620 3.820 3.350 3.770 19,147 +0.11(+3.01%)
Jul 03, 2023 3.660 3.660 3.660 3.660 347 -0.04(-1.08%)
Jun 30, 2023 3.700 3.750 3.700 3.700 777 +0.05(+1.37%)
Jun 29, 2023 3.710 3.740 3.650 3.650 1,972 +0.11(+3.10%)
Jun 28, 2023 3.540 3.540 3.540 3.540 139 -0.14(-3.80%)
Jun 27, 2023 3.680 3.680 3.680 3.680 1,185 +0.12(+3.37%)
Jun 26, 2023 3.835 3.839 3.560 3.560 2,234 -0.39(-9.78%)
Jun 22, 2023 3.946 56 +0.01(+0.27%)
Jun 21, 2023 3.936 3.936 3.935 3.935 475 -0.06(-1.62%)
Jun 20, 2023 3.850 4.000 3.800 4.000 13,087 +0.36(+9.89%)
Jun 16, 2023 3.580 3.850 3.580 3.640 52,680 +0.00(+0.00%)
Jun 15, 2023 3.800 3.900 3.630 3.640 11,314 +0.06(+1.68%)
May 08, 2023 3.690 3.690 3.580 3.580 1,827 -0.12(-3.24%)
May 05, 2023 3.650 3.700 3.620 3.700 4,775 +0.08(+2.21%)
May 04, 2023 3.650 3.650 3.620 3.620 887 +0.05(+1.40%)
May 03, 2023 3.570 3.570 3.570 3.570 758 +0.00(+0.00%)
May 02, 2023 3.570 3.570 3.570 3.570 299 +0.01(+0.27%)
May 01, 2023 3.640 3.650 3.561 3.561 2,567 +0.01(+0.30%)
Apr 27, 2023 3.550 135 +0.05(+1.43%)
Apr 26, 2023 3.490 3.560 3.398 3.500 5,797 +0.00(+0.00%)
Apr 25, 2023 3.630 3.650 3.445 3.500 8,206 -0.07(-1.96%)
Apr 24, 2023 3.530 3.570 3.500 3.570 5,100 -0.08(-2.19%)
Apr 21, 2023 3.700 3.700 3.650 3.650 1,861 +0.00(+0.00%)
Apr 20, 2023 3.830 3.850 3.650 3.650 1,862 -0.08(-2.14%)
Apr 19, 2023 3.600 3.750 3.600 3.730 3,649 -0.07(-1.84%)
Apr 18, 2023 4.100 4.100 3.800 3.800 2,246 -0.30(-7.32%)
Apr 17, 2023 3.717 4.100 3.717 4.100 4,267 +0.60(+17.14%)
Apr 13, 2023 3.500 185 +0.04(+1.16%)
Apr 12, 2023 3.420 3.460 3.340 3.460 2,112 -0.03(-0.86%)
Apr 11, 2023 3.490 3.490 3.490 3.490 134 +0.00(+0.00%)
Apr 10, 2023 3.530 3.530 3.330 3.490 3,040 +0.12(+3.56%)
Apr 06, 2023 3.552 3.552 3.370 3.370 586 -0.09(-2.60%)
Apr 04, 2023 3.460 254 -0.14(-3.89%)
Apr 03, 2023 3.880 3.880 3.600 3.600 2,477 -0.16(-4.32%)
Mar 31, 2023 3.730 3.810 3.620 3.763 6,001 +0.11(+3.08%)
Mar 30, 2023 3.560 3.650 3.540 3.650 12,536 +0.33(+9.94%)
Mar 29, 2023 3.610 3.610 3.320 3.320 1,224 -0.02(-0.60%)
Mar 27, 2023 3.340 76 -0.02(-0.60%)
Mar 24, 2023 3.540 3.670 3.360 3.360 984 -0.05(-1.47%)
Mar 23, 2023 3.420 3.530 3.340 3.410 5,563 -0.01(-0.29%)
Mar 22, 2023 3.590 3.630 3.400 3.420 5,692 -0.02(-0.58%)
Mar 21, 2023 3.440 3.440 3.440 3.440 4,614 -0.01(-0.29%)
Mar 20, 2023 3.740 3.740 3.450 3.450 4,989 -0.06(-1.71%)
Mar 17, 2023 3.580 3.720 3.500 3.510 4,588 -0.21(-5.65%)
Mar 16, 2023 3.760 3.760 3.500 3.720 12,123 +0.12(+3.33%)
Mar 15, 2023 3.620 3.910 3.340 3.600 20,549 -0.05(-1.37%)
Mar 14, 2023 3.560 3.910 3.515 3.650 9,914 +0.15(+4.29%)
Mar 13, 2023 3.900 4.050 3.500 3.500 56,897 -0.31(-8.14%)
Mar 10, 2023 4.200 4.200 3.710 3.810 17,925 -0.18(-4.51%)
Mar 09, 2023 4.350 4.420 3.990 3.990 25,081 -0.51(-11.33%)
Mar 08, 2023 4.250 4.500 4.250 4.500 11,754 +0.25(+5.88%)
Mar 07, 2023 4.284 4.284 4.110 4.250 8,746 +0.14(+3.41%)
Mar 06, 2023 4.520 4.520 4.100 4.110 9,221 -0.25(-5.73%)
Mar 03, 2023 4.510 4.570 4.160 4.360 14,096 -0.14(-3.11%)
Mar 02, 2023 4.370 4.500 4.242 4.500 9,682 +0.03(+0.67%)
Mar 01, 2023 4.820 4.820 4.300 4.470 8,967 +0.00(+0.00%)
Feb 28, 2023 4.470 4.831 4.360 4.470 8,633 +0.10(+2.29%)
Feb 27, 2023 3.840 4.470 3.820 4.370 32,733 +0.73(+20.05%)
Feb 24, 2023 3.620 3.660 3.620 3.640 2,297 -0.21(-5.45%)
Feb 23, 2023 3.750 3.860 3.750 3.850 6,143 +0.21(+5.89%)
Feb 22, 2023 3.824 3.830 3.636 3.636 6,008 -0.01(-0.39%)
Feb 21, 2023 3.842 3.842 3.650 3.650 2,704 -0.17(-4.45%)
Feb 17, 2023 3.660 3.858 3.655 3.820 23,342 +0.07(+1.87%)
Feb 16, 2023 3.450 3.750 3.400 3.750 25,654 +0.26(+7.45%)
Feb 15, 2023 3.480 3.590 3.360 3.490 72,436 +0.06(+1.75%)
Feb 14, 2023 3.660 3.660 3.420 3.430 22,865 -0.09(-2.56%)
Feb 13, 2023 3.860 3.860 3.520 3.520 32,187 -0.10(-2.71%)
Feb 10, 2023 4.870 4.870 3.618 3.618 147,337 -1.88(-34.22%)
Feb 09, 2023 5.510 5.510 5.025 5.500 5,924 -0.28(-4.84%)
Feb 08, 2023 5.910 5.950 5.780 5.780 1,517 +0.15(+2.66%)
Feb 07, 2023 5.290 5.630 5.282 5.630 3,100 +0.34(+6.43%)
Feb 06, 2023 4.840 5.320 4.840 5.290 17,449 +0.50(+10.44%)
Feb 03, 2023 4.705 5.020 4.705 4.790 20,772 -0.06(-1.24%)
Feb 02, 2023 4.820 4.870 4.620 4.850 5,458 +0.32(+7.06%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.