NasdaqGS - Delayed Quote USD
Sangoma Technologies Corporation (SANG)
5.64
+0.07
+(1.26%)
At close: 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 5.80 | 5.80 | 5.64 | 5.64 | 5.64 | 3,467 |
| Jun 3, 2025 | 5.55 | 5.75 | 5.54 | 5.57 | 5.57 | 12,900 |
| Jun 2, 2025 | 5.44 | 5.60 | 5.42 | 5.45 | 5.45 | 8,800 |
| May 30, 2025 | 5.80 | 5.80 | 5.46 | 5.48 | 5.48 | 19,600 |
| May 29, 2025 | 5.88 | 6.00 | 5.59 | 5.60 | 5.60 | 24,500 |
| May 28, 2025 | 5.68 | 5.99 | 5.68 | 5.88 | 5.88 | 3,200 |
| May 27, 2025 | 5.81 | 5.96 | 5.67 | 5.70 | 5.70 | 7,200 |
| May 23, 2025 | 5.37 | 5.60 | 5.37 | 5.60 | 5.60 | 6,100 |
| May 22, 2025 | 5.62 | 5.62 | 5.49 | 5.50 | 5.50 | 11,100 |
| May 21, 2025 | 5.55 | 5.71 | 5.40 | 5.40 | 5.40 | 15,800 |
| May 20, 2025 | 5.71 | 5.80 | 5.55 | 5.55 | 5.55 | 11,000 |
| May 19, 2025 | 5.64 | 5.70 | 5.64 | 5.66 | 5.66 | 1,200 |
| May 16, 2025 | 5.68 | 5.90 | 5.62 | 5.67 | 5.67 | 12,900 |
| May 15, 2025 | 6.04 | 6.04 | 5.68 | 5.68 | 5.68 | 6,100 |
| May 14, 2025 | 5.96 | 6.11 | 5.95 | 6.04 | 6.04 | 4,200 |
| May 13, 2025 | 5.73 | 5.95 | 5.73 | 5.95 | 5.95 | 1,300 |
| May 12, 2025 | 5.74 | 5.74 | 5.57 | 5.67 | 5.67 | 9,700 |
| May 9, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 3,700 |
| May 8, 2025 | 5.93 | 5.95 | 5.85 | 5.85 | 5.85 | 3,600 |
| May 7, 2025 | 5.97 | 5.97 | 5.67 | 5.78 | 5.78 | 7,700 |
| May 6, 2025 | 5.79 | 5.80 | 5.79 | 5.80 | 5.80 | 1,300 |
| May 5, 2025 | 5.85 | 5.91 | 5.79 | 5.79 | 5.79 | 400 |
| May 2, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 800 |
| May 1, 2025 | 5.59 | 5.68 | 5.59 | 5.68 | 5.68 | 900 |
| Apr 30, 2025 | 5.61 | 5.61 | 5.56 | 5.56 | 5.56 | 700 |
| Apr 29, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 300 |
| Apr 28, 2025 | 5.62 | 5.64 | 5.60 | 5.63 | 5.63 | 1,700 |
| Apr 25, 2025 | 5.40 | 5.93 | 5.40 | 5.76 | 5.76 | 11,600 |
| Apr 24, 2025 | 5.41 | 5.58 | 5.41 | 5.54 | 5.54 | 6,000 |
| Apr 23, 2025 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | 600 |
| Apr 22, 2025 | 4.56 | 4.63 | 4.56 | 4.63 | 4.63 | 500 |
| Apr 21, 2025 | 4.59 | 4.61 | 4.59 | 4.61 | 4.61 | 3,400 |
| Apr 17, 2025 | 4.51 | 4.85 | 4.51 | 4.77 | 4.77 | 1,600 |
| Apr 16, 2025 | 4.66 | 4.81 | 4.66 | 4.80 | 4.80 | 4,500 |
| Apr 15, 2025 | 4.63 | 4.74 | 4.61 | 4.61 | 4.61 | 21,000 |
| Apr 14, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| Apr 11, 2025 | 4.61 | 4.72 | 4.55 | 4.57 | 4.57 | 3,500 |
| Apr 10, 2025 | 4.73 | 4.76 | 4.59 | 4.64 | 4.64 | 3,300 |
| Apr 9, 2025 | 4.10 | 4.32 | 4.09 | 4.32 | 4.32 | 3,600 |
| Apr 8, 2025 | 4.29 | 4.29 | 4.10 | 4.10 | 4.10 | 400 |
| Apr 7, 2025 | 4.08 | 4.50 | 4.08 | 4.39 | 4.39 | 3,400 |
| Apr 4, 2025 | 4.13 | 4.28 | 4.10 | 4.28 | 4.28 | 3,600 |
| Apr 3, 2025 | 4.20 | 4.45 | 4.20 | 4.45 | 4.45 | 2,800 |
| Apr 2, 2025 | 4.32 | 4.49 | 4.32 | 4.48 | 4.48 | 8,600 |
| Apr 1, 2025 | 4.66 | 4.66 | 4.41 | 4.41 | 4.41 | 4,400 |
| Mar 31, 2025 | 4.41 | 4.48 | 4.30 | 4.45 | 4.45 | 7,100 |
| Mar 28, 2025 | 4.59 | 4.60 | 4.22 | 4.36 | 4.36 | 16,100 |
| Mar 27, 2025 | 4.60 | 4.63 | 4.35 | 4.52 | 4.52 | 31,500 |
| Mar 26, 2025 | 4.78 | 4.78 | 4.60 | 4.60 | 4.60 | 2,200 |
| Mar 25, 2025 | 4.68 | 4.85 | 4.68 | 4.79 | 4.79 | 1,200 |
| Mar 24, 2025 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | 800 |
| Mar 21, 2025 | 4.42 | 4.75 | 4.42 | 4.75 | 4.75 | 4,200 |
| Mar 20, 2025 | 4.69 | 4.69 | 4.62 | 4.63 | 4.63 | 700 |
| Mar 19, 2025 | 4.65 | 4.65 | 4.59 | 4.63 | 4.63 | 5,900 |
| Mar 18, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| Mar 17, 2025 | 4.50 | 4.71 | 4.50 | 4.71 | 4.71 | 25,500 |
| Mar 14, 2025 | 4.60 | 4.68 | 4.53 | 4.53 | 4.53 | 1,700 |
| Mar 13, 2025 | 4.50 | 4.60 | 4.44 | 4.57 | 4.57 | 6,900 |
| Mar 12, 2025 | 4.65 | 4.80 | 4.59 | 4.60 | 4.60 | 13,300 |
| Mar 11, 2025 | 4.64 | 4.66 | 4.44 | 4.65 | 4.65 | 8,900 |
| Mar 10, 2025 | 4.86 | 4.86 | 4.40 | 4.54 | 4.54 | 10,100 |
| Mar 7, 2025 | 4.99 | 4.99 | 4.75 | 4.80 | 4.80 | 14,700 |
| Mar 6, 2025 | 5.15 | 5.23 | 4.96 | 5.00 | 5.00 | 4,100 |
| Mar 5, 2025 | 5.01 | 5.31 | 5.01 | 5.31 | 5.31 | 30,300 |
| Mar 4, 2025 | 5.21 | 5.21 | 4.82 | 4.95 | 4.95 | 17,900 |
| Mar 3, 2025 | 5.37 | 5.42 | 5.23 | 5.34 | 5.34 | 20,400 |
| Feb 28, 2025 | 5.62 | 5.62 | 5.44 | 5.46 | 5.46 | 9,600 |
| Feb 27, 2025 | 5.87 | 5.87 | 5.68 | 5.80 | 5.80 | 6,800 |
| Feb 26, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 900 |
| Feb 25, 2025 | 5.76 | 5.76 | 5.54 | 5.64 | 5.64 | 6,500 |
| Feb 24, 2025 | 5.66 | 5.82 | 5.58 | 5.77 | 5.77 | 9,500 |
| Feb 21, 2025 | 5.53 | 6.00 | 5.32 | 5.82 | 5.82 | 4,300 |
| Feb 20, 2025 | 5.83 | 5.87 | 5.58 | 5.69 | 5.69 | 37,600 |
| Feb 19, 2025 | 6.10 | 6.21 | 5.91 | 5.92 | 5.92 | 8,300 |
| Feb 18, 2025 | 6.42 | 6.43 | 6.30 | 6.35 | 6.35 | 1,600 |
| Feb 14, 2025 | 6.18 | 6.42 | 6.18 | 6.41 | 6.41 | 2,000 |
| Feb 13, 2025 | 6.29 | 6.38 | 6.17 | 6.29 | 6.29 | 8,100 |
| Feb 12, 2025 | 6.19 | 6.33 | 6.19 | 6.33 | 6.33 | 3,000 |
| Feb 11, 2025 | 6.21 | 6.24 | 6.15 | 6.24 | 6.24 | 5,700 |
| Feb 10, 2025 | 6.19 | 6.29 | 6.12 | 6.24 | 6.24 | 13,900 |
| Feb 7, 2025 | 6.60 | 6.60 | 6.13 | 6.38 | 6.38 | 11,900 |
| Feb 6, 2025 | 6.61 | 6.93 | 5.78 | 6.60 | 6.60 | 40,800 |
| Feb 5, 2025 | 7.34 | 7.40 | 7.27 | 7.30 | 7.30 | 4,800 |
| Feb 4, 2025 | 6.90 | 7.33 | 6.90 | 7.33 | 7.33 | 4,000 |
| Feb 3, 2025 | 6.85 | 7.01 | 6.36 | 6.95 | 6.95 | 11,000 |
| Jan 31, 2025 | 7.30 | 7.34 | 7.00 | 7.00 | 7.00 | 7,800 |
| Jan 30, 2025 | 6.84 | 7.35 | 6.84 | 7.35 | 7.35 | 6,800 |
| Jan 29, 2025 | 7.13 | 7.14 | 6.72 | 6.85 | 6.85 | 9,900 |
| Jan 28, 2025 | 7.39 | 7.54 | 7.19 | 7.27 | 7.27 | 7,300 |
| Jan 27, 2025 | 7.56 | 7.69 | 7.38 | 7.49 | 7.49 | 38,500 |
| Jan 24, 2025 | 7.62 | 7.80 | 7.53 | 7.60 | 7.60 | 6,600 |
| Jan 23, 2025 | 7.67 | 7.75 | 7.57 | 7.57 | 7.57 | 15,000 |
| Jan 22, 2025 | 7.83 | 7.99 | 7.67 | 7.67 | 7.67 | 26,700 |
| Jan 21, 2025 | 7.45 | 7.84 | 7.28 | 7.80 | 7.80 | 35,000 |
| Jan 17, 2025 | 7.22 | 7.40 | 7.17 | 7.37 | 7.37 | 25,900 |
| Jan 16, 2025 | 7.03 | 7.65 | 7.03 | 7.35 | 7.35 | 6,300 |
| Jan 15, 2025 | 6.97 | 7.25 | 6.97 | 7.22 | 7.22 | 8,900 |
| Jan 14, 2025 | 7.00 | 7.10 | 7.00 | 7.01 | 7.01 | 4,100 |
| Jan 13, 2025 | 7.12 | 7.12 | 6.89 | 6.99 | 6.99 | 9,500 |
| Jan 10, 2025 | 7.11 | 7.20 | 7.10 | 7.12 | 7.12 | 7,900 |
| Jan 8, 2025 | 7.05 | 7.20 | 6.92 | 6.92 | 6.92 | 4,300 |
| Jan 7, 2025 | 6.89 | 7.10 | 6.81 | 6.96 | 6.96 | 7,200 |
| Jan 6, 2025 | 6.92 | 7.06 | 6.92 | 7.01 | 7.01 | 2,200 |
| Jan 3, 2025 | 6.99 | 7.08 | 6.92 | 6.92 | 6.92 | 7,000 |
| Jan 2, 2025 | 7.11 | 7.11 | 6.90 | 7.11 | 7.11 | 2,900 |
| Dec 31, 2024 | 7.15 | 7.15 | 6.90 | 7.14 | 7.14 | 1,500 |
| Dec 30, 2024 | 7.02 | 7.13 | 6.96 | 7.01 | 7.01 | 2,400 |
| Dec 27, 2024 | 7.10 | 7.10 | 6.83 | 7.00 | 7.00 | 21,100 |
| Dec 26, 2024 | 7.10 | 7.10 | 7.00 | 7.04 | 7.04 | 2,900 |
| Dec 24, 2024 | 6.84 | 7.05 | 6.84 | 7.00 | 7.00 | 10,300 |
| Dec 23, 2024 | 6.98 | 7.13 | 6.81 | 7.00 | 7.00 | 9,400 |
| Dec 20, 2024 | 6.85 | 7.16 | 6.85 | 7.03 | 7.03 | 28,500 |
| Dec 19, 2024 | 6.70 | 6.88 | 6.50 | 6.85 | 6.85 | 18,300 |
| Dec 18, 2024 | 6.58 | 6.68 | 6.44 | 6.44 | 6.44 | 2,200 |
| Dec 17, 2024 | 6.88 | 6.88 | 6.45 | 6.70 | 6.70 | 2,400 |
| Dec 16, 2024 | 6.63 | 6.93 | 6.48 | 6.88 | 6.88 | 5,000 |
| Dec 13, 2024 | 6.62 | 6.62 | 6.50 | 6.59 | 6.59 | 5,600 |
| Dec 12, 2024 | 6.63 | 6.63 | 6.51 | 6.51 | 6.51 | 800 |
| Dec 11, 2024 | 6.59 | 6.70 | 6.52 | 6.69 | 6.69 | 11,100 |
| Dec 10, 2024 | 6.32 | 6.50 | 6.23 | 6.50 | 6.50 | 5,000 |
| Dec 9, 2024 | 6.38 | 6.40 | 6.32 | 6.39 | 6.39 | 4,300 |
| Dec 6, 2024 | 6.25 | 6.40 | 6.17 | 6.39 | 6.39 | 3,600 |
| Dec 5, 2024 | 6.24 | 6.39 | 6.16 | 6.22 | 6.22 | 12,300 |
| Dec 4, 2024 | 6.37 | 6.45 | 6.08 | 6.34 | 6.34 | 16,000 |
| Dec 3, 2024 | 5.87 | 6.04 | 5.84 | 5.98 | 5.98 | 3,300 |
| Dec 2, 2024 | 6.02 | 6.02 | 5.67 | 5.87 | 5.87 | 50,700 |
| Nov 29, 2024 | 6.17 | 6.17 | 6.15 | 6.17 | 6.17 | 700 |
| Nov 27, 2024 | 6.16 | 6.24 | 6.08 | 6.17 | 6.17 | 2,000 |
| Nov 26, 2024 | 6.14 | 6.14 | 6.01 | 6.13 | 6.13 | 1,000 |
| Nov 25, 2024 | 6.30 | 6.30 | 6.05 | 6.26 | 6.26 | 10,200 |
| Nov 22, 2024 | 6.27 | 6.30 | 6.15 | 6.22 | 6.22 | 3,900 |
| Nov 21, 2024 | 6.06 | 6.25 | 6.06 | 6.10 | 6.10 | 5,700 |
| Nov 20, 2024 | 6.23 | 6.37 | 6.07 | 6.25 | 6.25 | 5,900 |
| Nov 19, 2024 | 6.07 | 6.37 | 6.07 | 6.36 | 6.36 | 5,400 |
| Nov 18, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 2,900 |
| Nov 15, 2024 | 6.27 | 6.27 | 6.25 | 6.25 | 6.25 | 900 |
| Nov 14, 2024 | 6.23 | 6.42 | 6.23 | 6.35 | 6.35 | 11,100 |
| Nov 13, 2024 | 6.21 | 6.43 | 6.18 | 6.38 | 6.38 | 9,300 |
| Nov 12, 2024 | 6.50 | 6.63 | 6.34 | 6.34 | 6.34 | 30,600 |
| Nov 11, 2024 | 6.65 | 6.65 | 6.37 | 6.37 | 6.37 | 3,700 |
| Nov 8, 2024 | 6.36 | 6.75 | 6.36 | 6.50 | 6.50 | 3,700 |
| Nov 7, 2024 | 6.00 | 6.50 | 5.98 | 6.49 | 6.49 | 13,300 |
| Nov 6, 2024 | 6.06 | 6.25 | 6.05 | 6.23 | 6.23 | 7,800 |
| Nov 5, 2024 | 6.25 | 6.38 | 6.09 | 6.09 | 6.09 | 13,000 |
| Nov 4, 2024 | 6.25 | 6.25 | 5.98 | 6.24 | 6.24 | 5,500 |
| Nov 1, 2024 | 6.22 | 6.43 | 6.10 | 6.21 | 6.21 | 14,600 |
| Oct 31, 2024 | 5.97 | 6.00 | 5.94 | 6.00 | 6.00 | 4,400 |
| Oct 30, 2024 | 6.00 | 6.23 | 5.97 | 6.02 | 6.02 | 5,400 |
| Oct 29, 2024 | 5.99 | 6.00 | 5.95 | 5.99 | 5.99 | 10,200 |
| Oct 28, 2024 | 5.56 | 5.99 | 5.56 | 5.99 | 5.99 | 4,000 |
| Oct 25, 2024 | 5.62 | 5.86 | 5.62 | 5.76 | 5.76 | 6,300 |
| Oct 24, 2024 | 5.64 | 5.78 | 5.55 | 5.62 | 5.62 | 17,900 |
| Oct 23, 2024 | 5.77 | 5.77 | 5.54 | 5.54 | 5.54 | 3,100 |
| Oct 22, 2024 | 5.69 | 5.70 | 5.60 | 5.61 | 5.61 | 3,300 |
| Oct 21, 2024 | 5.86 | 5.86 | 5.57 | 5.73 | 5.73 | 7,400 |
| Oct 18, 2024 | 5.85 | 5.95 | 5.75 | 5.75 | 5.75 | 4,100 |
| Oct 17, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 500 |
| Oct 16, 2024 | 5.95 | 6.05 | 5.71 | 6.05 | 6.05 | 15,500 |
| Oct 15, 2024 | 5.99 | 5.99 | 5.72 | 5.72 | 5.72 | 3,300 |
| Oct 14, 2024 | 5.43 | 5.89 | 5.43 | 5.75 | 5.75 | 7,600 |
| Oct 11, 2024 | 5.85 | 5.99 | 5.75 | 5.98 | 5.98 | 7,800 |
| Oct 10, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 200 |
| Oct 9, 2024 | 5.82 | 5.86 | 5.67 | 5.69 | 5.69 | 9,600 |
| Oct 8, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 600 |
| Oct 7, 2024 | 5.59 | 5.79 | 5.59 | 5.79 | 5.79 | 700 |
| Oct 4, 2024 | 5.65 | 5.99 | 5.65 | 5.80 | 5.80 | 3,700 |
| Oct 3, 2024 | 5.66 | 5.89 | 5.66 | 5.89 | 5.89 | 1,800 |
| Oct 2, 2024 | 5.74 | 5.82 | 5.71 | 5.71 | 5.71 | 2,800 |
| Oct 1, 2024 | 5.50 | 5.87 | 5.50 | 5.66 | 5.66 | 12,500 |
| Sep 30, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Sep 27, 2024 | 5.46 | 5.74 | 5.26 | 5.61 | 5.61 | 22,300 |
| Sep 26, 2024 | 5.49 | 5.65 | 5.47 | 5.47 | 5.47 | 2,200 |
| Sep 25, 2024 | 5.64 | 5.89 | 5.42 | 5.51 | 5.51 | 12,000 |
| Sep 24, 2024 | 5.68 | 5.70 | 5.46 | 5.66 | 5.66 | 5,700 |
| Sep 23, 2024 | 5.66 | 5.78 | 5.53 | 5.71 | 5.71 | 6,200 |
| Sep 20, 2024 | 5.60 | 5.90 | 5.20 | 5.61 | 5.61 | 13,200 |
| Sep 19, 2024 | 5.95 | 6.10 | 5.51 | 5.71 | 5.71 | 76,700 |
| Sep 18, 2024 | 6.25 | 6.38 | 6.09 | 6.20 | 6.20 | 61,700 |
| Sep 17, 2024 | 6.03 | 6.36 | 5.90 | 6.01 | 6.01 | 27,300 |
| Sep 16, 2024 | 5.50 | 6.00 | 5.50 | 5.89 | 5.89 | 22,900 |
| Sep 13, 2024 | 5.25 | 5.28 | 5.20 | 5.20 | 5.20 | 2,200 |
| Sep 12, 2024 | 5.20 | 5.50 | 5.15 | 5.29 | 5.29 | 17,200 |
| Sep 11, 2024 | 5.17 | 5.20 | 5.16 | 5.17 | 5.17 | 3,100 |
| Sep 10, 2024 | 5.20 | 5.29 | 5.14 | 5.23 | 5.23 | 5,100 |
| Sep 9, 2024 | 5.22 | 5.28 | 5.12 | 5.28 | 5.28 | 1,700 |
| Sep 6, 2024 | 5.65 | 5.65 | 5.22 | 5.22 | 5.22 | 5,800 |
| Sep 5, 2024 | 5.33 | 5.64 | 5.33 | 5.59 | 5.59 | 4,200 |
| Sep 4, 2024 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 10,500 |
| Sep 3, 2024 | 5.10 | 5.30 | 5.10 | 5.22 | 5.22 | 1,100 |
| Aug 30, 2024 | 5.40 | 5.41 | 5.30 | 5.31 | 5.31 | 2,200 |
| Aug 29, 2024 | 5.33 | 5.48 | 5.29 | 5.40 | 5.40 | 8,000 |
| Aug 28, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 200 |
| Aug 27, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Aug 26, 2024 | 5.54 | 5.54 | 5.39 | 5.46 | 5.46 | 2,600 |
| Aug 23, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 300 |
| Aug 22, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 200 |
| Aug 21, 2024 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 10,900 |
| Aug 20, 2024 | 5.05 | 5.16 | 5.04 | 5.11 | 5.11 | 7,400 |
| Aug 19, 2024 | 5.13 | 5.15 | 5.13 | 5.14 | 5.14 | 1,200 |
| Aug 16, 2024 | 5.26 | 5.26 | 5.14 | 5.14 | 5.14 | 700 |
| Aug 15, 2024 | 5.09 | 5.27 | 5.09 | 5.10 | 5.10 | 3,900 |
| Aug 14, 2024 | 5.21 | 5.21 | 5.16 | 5.19 | 5.19 | 1,500 |
| Aug 13, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Aug 12, 2024 | 5.14 | 5.14 | 5.09 | 5.09 | 5.09 | 1,000 |
| Aug 9, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 200 |
| Aug 8, 2024 | 5.03 | 5.04 | 4.99 | 5.04 | 5.04 | 1,000 |
| Aug 7, 2024 | 5.05 | 5.22 | 5.05 | 5.15 | 5.15 | 11,800 |
| Aug 6, 2024 | 4.57 | 4.89 | 4.57 | 4.89 | 4.89 | 4,600 |
| Aug 5, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 300 |
| Aug 2, 2024 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | 1,800 |
| Aug 1, 2024 | 5.09 | 5.14 | 5.09 | 5.13 | 5.13 | 1,400 |
| Jul 31, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 300 |
| Jul 30, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 400 |
| Jul 29, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1,000 |
| Jul 26, 2024 | 5.48 | 5.48 | 5.15 | 5.15 | 5.15 | 5,900 |
| Jul 25, 2024 | 5.30 | 5.30 | 5.12 | 5.12 | 5.12 | 2,500 |
| Jul 24, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 500 |
| Jul 23, 2024 | 5.41 | 5.85 | 5.41 | 5.53 | 5.53 | 5,500 |
| Jul 22, 2024 | 4.81 | 5.00 | 4.81 | 5.00 | 5.00 | 4,200 |
| Jul 19, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 200 |
| Jul 18, 2024 | 5.12 | 5.12 | 4.81 | 4.81 | 4.81 | 1,500 |
| Jul 17, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 400 |
| Jul 16, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 300 |
| Jul 15, 2024 | 4.75 | 4.86 | 4.75 | 4.81 | 4.81 | 2,900 |
| Jul 12, 2024 | 4.69 | 4.86 | 4.51 | 4.79 | 4.79 | 8,800 |
| Jul 11, 2024 | 4.63 | 4.69 | 4.63 | 4.69 | 4.69 | 3,700 |
| Jul 10, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 300 |
| Jul 9, 2024 | 4.78 | 4.78 | 4.76 | 4.77 | 4.77 | 800 |
| Jul 8, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 200 |
| Jul 5, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Jul 3, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 200 |
| Jul 2, 2024 | 4.97 | 4.97 | 4.65 | 4.65 | 4.65 | 14,400 |
| Jul 1, 2024 | 5.20 | 5.20 | 4.81 | 4.84 | 4.84 | 2,400 |
| Jun 28, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Jun 27, 2024 | 4.90 | 5.01 | 4.90 | 5.01 | 5.01 | 400 |
| Jun 26, 2024 | 5.15 | 5.15 | 5.08 | 5.14 | 5.14 | 500 |
| Jun 25, 2024 | 5.28 | 5.35 | 5.15 | 5.35 | 5.35 | 1,500 |
| Jun 24, 2024 | 5.25 | 5.31 | 5.20 | 5.28 | 5.28 | 7,000 |
| Jun 21, 2024 | 5.01 | 5.26 | 5.01 | 5.26 | 5.26 | 6,600 |
| Jun 20, 2024 | 5.20 | 5.31 | 4.96 | 5.30 | 5.30 | 4,700 |
| Jun 18, 2024 | 5.44 | 5.56 | 5.06 | 5.28 | 5.28 | 5,600 |
| Jun 17, 2024 | 5.58 | 5.66 | 5.47 | 5.48 | 5.48 | 2,000 |
| Jun 14, 2024 | 5.75 | 5.75 | 5.40 | 5.50 | 5.50 | 3,600 |
| Jun 13, 2024 | 5.87 | 5.87 | 5.64 | 5.71 | 5.71 | 3,300 |
| Jun 12, 2024 | 5.72 | 5.97 | 5.64 | 5.64 | 5.64 | 4,100 |
| Jun 11, 2024 | 5.62 | 6.00 | 5.54 | 5.95 | 5.95 | 10,800 |
| Jun 10, 2024 | 5.57 | 5.67 | 5.44 | 5.67 | 5.67 | 4,300 |
| Jun 7, 2024 | 5.93 | 5.93 | 5.40 | 5.49 | 5.49 | 6,900 |
| Jun 6, 2024 | 5.90 | 5.99 | 5.71 | 5.78 | 5.78 | 6,200 |
| Jun 5, 2024 | 5.78 | 5.92 | 5.38 | 5.92 | 5.92 | 4,900 |
Related Tickers
CORZW Core Scientific, Inc.
6.76
+10.65%
GB Global Blue Group Holding AG
7.31
-1.88%
VHC VirnetX Holding Corporation
8.79
-0.68%
CORZZ Core Scientific, Inc.
12.53
+5.99%
AVPTW AvePoint, Inc.
7.80
+4.42%
AVDX AvidXchange Holdings, Inc.
9.78
+0.10%
ARGQ Argentum 47, Inc.
0.0088
-11.11%
CINT CI&T Inc.
5.99
-1.16%
5621.T HUMAN TECHNOLOGIES INC
2,005.00
+1.57%
4811.T DREAMARTS CORPORATION
3,470.00
-0.86%