Sangaoma Technologies Corporation (SANG)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2543 | -4.2525083612 | 5.98 | 6.05 | 5.43 | 6182 | 5.90035911 | CS |
| 4 | 0.0657 | 1.16077738516 | 5.66 | 6.07 | 5.26 | 5905 | 5.72927934 | CS |
| 12 | 0.2157 | 3.91470054446 | 5.51 | 6.38 | 4.33 | 6872 | 5.68565763 | CS |
| 26 | 1.1157 | 24.2017353579 | 4.61 | 6.4 | 4.04 | 5977 | 5.44929036 | CS |
| 52 | 2.7157 | 90.2225913621 | 3.01 | 6.4 | 2.18 | 6806 | 4.30164302 | CS |
| 156 | -13.2743 | -69.8647368421 | 19 | 19 | 2.18 | 5701 | 4.6564034 | CS |
| 260 | -13.2743 | -69.8647368421 | 19 | 19 | 2.18 | 5701 | 4.6564034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290900 | 5.75 | -0.24 | -4.01 | 5.8099999 | 5.95 | 5.75 | 4079 |
| 1729204500 | 5.99 | -0.06 | -0.99 | 6 | 6 | 5.78 | 461 |
| 1729118100 | 6.05 | 0.33 | 5.77 | 5.95 | 6.05 | 5.71 | 15458 |
| 1729031700 | 5.72 | -0.03 | -0.52 | 5.73 | 5.99 | 5.72 | 3348 |
| 1728945300 | 5.75 | -0.23 | -3.85 | 5.98 | 5.98 | 5.43 | 7564 |
| 1728686100 | 5.98 | 0.31 | 5.47 | 5.85 | 5.99 | 5.75 | 7800 |
| 1728599700 | 5.67 | -0.02 | -0.35 | 5.67 | 5.67 | 5.67 | 215 |
| 1728513300 | 5.69 | -0.12 | -2.07 | 5.99 | 5.99 | 5.67 | 8965 |
| 1728426900 | 5.8099999 | 0.02 | 0.35 | 5.94 | 5.94 | 5.78 | 585 |
| 1728340500 | 5.79 | -0.01 | -0.10 | 5.73 | 6.07 | 5.59 | 742 |
| 1728081300 | 5.796 | -0.09 | -1.60 | 5.84 | 5.99 | 5.65 | 3589 |
| 1727994900 | 5.89 | 0.18 | 3.15 | 5.8099999 | 5.89 | 5.6788999 | 1411 |
| 1727908500 | 5.71 | 0.05 | 0.88 | 5.74 | 5.82 | 5.71 | 2819 |
| 1727822100 | 5.66 | 0.05 | 0.98 | 5.6 | 5.87 | 5.495 | 12441 |
| 1727735520 | 5.605 | 0 | 0.00 | 5.5599999 | 5.605 | 5.5599999 | 215 |
| 1727476500 | 5.605 | 0.14 | 2.47 | 5.55 | 5.74 | 5.26 | 22336 |
| 1727390100 | 5.47 | -0.04 | -0.73 | 5.49 | 5.6449999 | 5.47 | 2244 |
| 1727303700 | 5.51 | -0.15 | -2.65 | 5.53 | 5.89 | 5.4215 | 11961 |
| 1727217300 | 5.66 | -0.05 | -0.88 | 5.7699999 | 5.7699999 | 5.4601 | 5700 |
| 1727130900 | 5.71 | 0.1 | 1.78 | 5.66 | 5.7763 | 5.525 | 6169 |
| 1726871700 | 5.61 | -0.1 | -1.75 | 5.6 | 5.9 | 5.2 | 13154 |
| 1726785300 | 5.71 | -0.49 | -7.90 | 5.7688 | 6.1 | 5.51 | 54211 |
| 1726698900 | 6.2 | 0.19 | 3.16 | 6.25 | 6.38 | 6.0900999 | 59978 |
| 1726612500 | 6.01 | 0.12 | 2.04 | 6.12 | 6.36 | 5.9 | 25667 |
| 1726526100 | 5.89 | 0.69 | 13.20 | 6 | 6 | 5.8023 | 22512 |
| 1726266900 | 5.203 | -0.09 | -1.64 | 5.25 | 5.2843 | 5.203 | 2093 |
| 1726180500 | 5.29 | 0.12 | 2.32 | 5.17 | 5.5 | 5.1513 | 17181 |
| 1726094100 | 5.17 | -0.06 | -1.15 | 5.16 | 5.2 | 5.16 | 3130 |
| 1726007700 | 5.23 | -0.05 | -0.95 | 5.2 | 5.29 | 5.14 | 4535 |
| 1725921300 | 5.28 | 0.06 | 1.15 | 5.34 | 5.34 | 5.12 | 1725 |
| 1725662100 | 5.22 | -0.37 | -6.62 | 5.65 | 5.65 | 5.22 | 5796 |
| 1725575700 | 5.59 | 0.19 | 3.52 | 5.38 | 5.64 | 5.38 | 4010 |
| 1725489300 | 5.4 | 0.18 | 3.45 | 5.2 | 5.4 | 5.2 | 10546 |
| 1725402900 | 5.22 | -0.09 | -1.69 | 5.1 | 5.3 | 5.1 | 1005 |
| 1725057300 | 5.3099999 | -0.09 | -1.67 | 5.43 | 5.54 | 5.3 | 2178 |
| 1724970900 | 5.4 | 0.03 | 0.64 | 5.32 | 5.48 | 5.18 | 7967 |
| 1724884500 | 5.3655 | -0.09 | -1.73 | 5.3655 | 5.3655 | 5.3655 | 186 |
| 1724798100 | 5.46 | 0 | 0.00 | 5.48 | 5.48 | 5.46 | 117 |
| 1724711700 | 5.46 | 0.14 | 2.63 | 5.54 | 5.54 | 5.39 | 2603 |
| 1724452500 | 5.32 | -0.19 | -3.45 | 5.48 | 5.48 | 5.32 | 343 |
| 1724366100 | 5.51 | 0.26 | 4.95 | 5.26 | 5.51 | 5.26 | 212 |
| 1724279700 | 5.25 | 0.14 | 2.74 | 5.1 | 5.25 | 5.04 | 10861 |
| 1724193300 | 5.11 | -0.03 | -0.58 | 5.0761 | 5.1501 | 5.04 | 6786 |
| 1724106900 | 5.14 | 0 | 0.00 | 5.11 | 5.15 | 5.11 | 1190 |
| 1723847700 | 5.14 | 0.04 | 0.78 | 5.0599999 | 5.14 | 5.0599999 | 345 |
| 1723761300 | 5.1 | -0.09 | -1.64 | 5.0900999 | 5.265 | 5.0900999 | 3918 |
| 1723674900 | 5.1849999 | 0.09 | 1.87 | 5.21 | 5.3 | 5.16 | 1526 |
| 1723588500 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 147 |
| 1723502100 | 5.09 | -0.03 | -0.59 | 5.08 | 5.14 | 5.08 | 1046 |
| 1723242900 | 5.12 | 0.08 | 1.59 | 5.12 | 5.12 | 5.12 | 211 |
| 1723156500 | 5.04 | -0.11 | -2.14 | 5.15 | 5.15 | 4.99 | 1002 |
| 1723070100 | 5.15 | 0.27 | 5.42 | 4.95 | 5.22 | 4.95 | 11763 |
| 1722983700 | 4.885 | 0.56 | 12.82 | 4.57 | 4.885 | 4.57 | 4622 |
| 1722897300 | 4.33 | -0.72 | -14.26 | 4.33 | 4.33 | 4.33 | 289 |
| 1722638100 | 5.05 | -0.08 | -1.56 | 5.13 | 5.13 | 5.05 | 1368 |
| 1722551700 | 5.13 | 0.1 | 1.99 | 5.14 | 5.14 | 4.89 | 1418 |
| 1722465300 | 5.03 | -0.3 | -5.63 | 5.2699999 | 5.33 | 5.03 | 270 |
| 1722378900 | 5.33 | -0.18 | -3.27 | 5.28 | 5.33 | 5.16 | 426 |
| 1722292500 | 5.51 | 0.36 | 6.99 | 5.51 | 5.51 | 5.51 | 1017 |
| 1722033300 | 5.15 | 0.03 | 0.59 | 5.48 | 5.48 | 5.15 | 5933 |
| 1721946900 | 5.12 | -0.4 | -7.25 | 5.39 | 5.39 | 5.12 | 2471 |
| 1721860500 | 5.5199999 | -0.01 | -0.09 | 5.8 | 5.8 | 5.519 | 527 |
| 1721774100 | 5.525 | 0.53 | 10.50 | 5.03 | 5.85 | 5.03 | 5509 |
| 1721687700 | 5 | 0.19 | 3.95 | 4.8099999 | 5 | 4.8099999 | 4036 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
