Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ribbon Communications Inc (NQ: RBBN )

3.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2019 4.520 4.690 4.260 4.290 1,212,109 -1.19(-21.72%)
Oct 30, 2019 5.380 5.490 5.370 5.480 139,593 +0.10(+1.86%)
Oct 29, 2019 5.400 5.450 5.290 5.380 275,060 -0.06(-1.10%)
Oct 28, 2019 5.450 5.525 5.410 5.440 225,321 -0.03(-0.55%)
Oct 25, 2019 5.390 5.500 5.390 5.470 136,200 +0.06(+1.11%)
Oct 24, 2019 5.430 5.440 5.325 5.410 149,030 -0.01(-0.18%)
Oct 23, 2019 5.450 5.460 5.380 5.420 125,469 -0.03(-0.55%)
Oct 22, 2019 5.610 5.610 5.440 5.450 95,063 -0.17(-3.02%)
Oct 21, 2019 5.620 5.690 5.580 5.620 137,520 +0.06(+1.08%)
Oct 18, 2019 5.580 5.650 5.530 5.560 192,000 -0.05(-0.89%)
Oct 17, 2019 5.570 5.640 5.540 5.610 159,165 +0.06(+1.08%)
Oct 16, 2019 5.490 5.610 5.490 5.550 72,928 +0.02(+0.45%)
Oct 15, 2019 5.480 5.620 5.480 5.525 151,168 +0.01(+0.09%)
Oct 14, 2019 5.410 5.550 5.400 5.520 94,823 +0.09(+1.75%)
Oct 11, 2019 5.400 5.480 5.360 5.425 255,900 +0.09(+1.78%)
Oct 10, 2019 5.310 5.365 5.300 5.330 207,611 +0.04(+0.76%)
Oct 09, 2019 5.340 5.380 5.280 5.290 147,743 -0.01(-0.19%)
Oct 08, 2019 5.360 5.420 5.260 5.300 122,101 -0.10(-1.85%)
Oct 07, 2019 5.500 5.520 5.390 5.400 127,388 -0.13(-2.35%)
Oct 04, 2019 5.560 5.600 5.510 5.530 120,000 -0.04(-0.72%)
Oct 03, 2019 5.550 5.570 5.480 5.570 128,274 +0.01(+0.18%)
Oct 02, 2019 5.700 5.710 5.445 5.560 236,403 -0.18(-3.14%)
Oct 01, 2019 5.860 5.920 5.730 5.740 435,505 -0.10(-1.71%)
Sep 30, 2019 5.770 5.900 5.750 5.840 252,334 +0.05(+0.86%)
Sep 27, 2019 5.720 5.850 5.700 5.790 229,100 +0.05(+0.87%)
Sep 26, 2019 5.830 5.830 5.670 5.740 143,566 -0.12(-2.13%)
Sep 25, 2019 5.690 5.930 5.690 5.865 187,853 +0.14(+2.45%)
Sep 24, 2019 5.680 5.730 5.640 5.725 268,032 +0.06(+1.06%)
Sep 23, 2019 5.750 5.750 5.620 5.665 184,304 -0.12(-1.99%)
Sep 20, 2019 5.810 5.870 5.740 5.780 482,500 -0.04(-0.69%)
Sep 19, 2019 5.790 5.880 5.780 5.820 337,240 -0.02(-0.34%)
Sep 18, 2019 5.760 5.850 5.715 5.840 484,227 +0.09(+1.57%)
Sep 17, 2019 5.700 5.770 5.610 5.750 168,534 +0.01(+0.17%)
Sep 16, 2019 5.620 5.750 5.600 5.740 187,590 +0.11(+1.95%)
Sep 13, 2019 5.560 5.700 5.530 5.630 191,100 +0.01(+0.18%)
Sep 12, 2019 5.610 5.670 5.500 5.620 252,509 +0.02(+0.36%)
Sep 11, 2019 5.340 5.600 5.300 5.600 307,836 +0.28(+5.26%)
Sep 10, 2019 5.300 5.420 5.250 5.320 207,267 +0.01(+0.19%)
Sep 09, 2019 5.320 5.410 5.270 5.310 186,009 +0.00(+0.00%)
Sep 06, 2019 5.300 5.360 5.200 5.310 157,900 +0.04(+0.76%)
Sep 05, 2019 5.210 5.370 5.150 5.270 186,866 +0.13(+2.53%)
Sep 04, 2019 5.130 5.230 5.120 5.140 154,744 +0.07(+1.38%)
Sep 03, 2019 5.130 5.205 5.021 5.070 225,192 -0.10(-1.93%)
Aug 30, 2019 5.270 5.270 5.050 5.170 170,600 -0.06(-1.15%)
Aug 29, 2019 5.230 5.420 5.230 5.230 153,761 +0.04(+0.77%)
Aug 28, 2019 5.150 5.245 5.150 5.190 116,406 +0.05(+0.97%)
Aug 27, 2019 5.180 5.200 5.090 5.140 314,772 +0.01(+0.19%)
Aug 26, 2019 5.160 5.240 5.070 5.130 127,350 +0.01(+0.20%)
Aug 23, 2019 5.340 5.380 5.120 5.120 194,700 -0.25(-4.66%)
Aug 22, 2019 5.540 5.540 5.360 5.370 173,355 -0.14(-2.54%)
Aug 21, 2019 5.410 5.520 5.340 5.510 243,123 +0.13(+2.42%)
Aug 20, 2019 5.400 5.462 5.350 5.380 204,496 -0.02(-0.37%)
Aug 19, 2019 5.270 5.490 5.270 5.400 269,834 +0.15(+2.86%)
Aug 16, 2019 5.270 5.300 5.225 5.250 157,400 +0.03(+0.57%)
Aug 15, 2019 5.190 5.320 5.130 5.220 269,958 -0.04(-0.76%)
Aug 14, 2019 5.250 5.290 5.175 5.260 203,578 -0.05(-0.94%)
Aug 13, 2019 5.340 5.410 5.270 5.310 248,072 -0.03(-0.56%)
Aug 12, 2019 5.350 5.480 5.335 5.340 328,870 -0.05(-0.93%)
Aug 09, 2019 5.380 5.450 5.360 5.390 347,500 -0.02(-0.37%)
Aug 08, 2019 5.350 5.420 5.335 5.410 463,786 +0.05(+0.93%)
Aug 07, 2019 5.290 5.490 5.290 5.360 363,616 -0.02(-0.37%)
Aug 06, 2019 5.220 5.390 5.220 5.380 291,857 +0.16(+3.07%)
Aug 05, 2019 5.280 5.360 5.160 5.220 351,177 -0.14(-2.61%)
Aug 02, 2019 5.170 5.450 5.120 5.360 973,300 +0.26(+5.10%)
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.