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

Ribbon Communications Inc (NQ: RBBN )

3.130 -0.110 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 1.900 1.940 1.840 1.880 290,866 -0.02(-1.05%)
Oct 30, 2023 2.080 2.080 1.880 1.900 605,428 -0.18(-8.65%)
Oct 27, 2023 2.000 2.100 1.950 2.080 458,136 +0.13(+6.67%)
Oct 26, 2023 1.890 1.978 1.780 1.950 1,542,607 +0.05(+2.63%)
Oct 25, 2023 1.960 1.980 1.860 1.900 491,068 -0.05(-2.56%)
Oct 24, 2023 1.980 2.010 1.895 1.950 417,999 -0.02(-1.02%)
Oct 23, 2023 1.940 2.000 1.900 1.970 325,027 +0.02(+1.29%)
Oct 20, 2023 1.940 1.970 1.910 1.945 329,626 +0.03(+1.30%)
Oct 19, 2023 2.050 2.050 1.895 1.920 420,162 -0.15(-7.25%)
Oct 18, 2023 2.140 2.156 2.030 2.070 441,688 -0.08(-3.72%)
Oct 17, 2023 2.100 2.180 2.000 2.150 670,936 +0.05(+2.38%)
Oct 16, 2023 2.000 2.240 2.020 2.100 786,260 +0.03(+1.45%)
Oct 13, 2023 2.430 2.430 2.015 2.070 766,723 -0.35(-14.46%)
Oct 12, 2023 2.510 2.510 2.385 2.420 426,670 -0.09(-3.59%)
Oct 11, 2023 2.500 2.540 2.470 2.510 423,849 +0.00(+0.00%)
Oct 10, 2023 2.470 2.550 2.390 2.510 570,397 +0.04(+1.62%)
Oct 09, 2023 2.460 2.480 2.420 2.470 380,572 -0.03(-1.20%)
Oct 06, 2023 2.410 2.525 2.390 2.500 231,073 +0.06(+2.46%)
Oct 05, 2023 2.580 2.610 2.350 2.440 579,046 -0.13(-5.06%)
Oct 04, 2023 2.580 2.600 2.530 2.570 211,540 -0.01(-0.39%)
Oct 03, 2023 2.560 2.640 2.530 2.580 279,252 +0.01(+0.39%)
Oct 02, 2023 2.670 2.680 2.540 2.570 271,501 -0.11(-4.10%)
Sep 29, 2023 2.750 2.750 2.655 2.680 317,496 -0.05(-1.83%)
Sep 28, 2023 2.660 2.740 2.605 2.730 386,023 +0.06(+2.25%)
Sep 27, 2023 2.760 2.773 2.650 2.670 183,168 -0.07(-2.55%)
Sep 26, 2023 2.770 2.799 2.720 2.740 200,104 -0.08(-2.84%)
Sep 25, 2023 2.670 2.835 2.800 2.820 301,406 +0.12(+4.44%)
Sep 22, 2023 2.680 2.745 2.660 2.700 224,529 +0.02(+0.75%)
Sep 21, 2023 2.700 2.730 2.640 2.680 306,396 -0.08(-2.90%)
Sep 20, 2023 2.780 2.830 2.735 2.760 176,057 +0.00(+0.00%)
Sep 19, 2023 2.750 2.780 2.740 2.760 215,981 -0.02(-0.72%)
Sep 18, 2023 2.840 2.840 2.750 2.780 185,918 -0.04(-1.42%)
Sep 15, 2023 2.890 2.970 2.785 2.820 1,726,165 -0.01(-0.35%)
Sep 14, 2023 2.740 2.840 2.730 2.830 365,033 +0.12(+4.43%)
Sep 13, 2023 2.740 2.770 2.690 2.710 409,609 -0.02(-0.73%)
Sep 12, 2023 2.760 2.760 2.710 2.730 395,534 -0.03(-1.09%)
Sep 11, 2023 2.770 2.770 2.640 2.760 527,863 +0.00(+0.00%)
Sep 08, 2023 2.750 2.770 2.720 2.760 149,774 +0.01(+0.36%)
Sep 07, 2023 2.800 2.830 2.740 2.750 406,908 -0.09(-3.17%)
Sep 06, 2023 2.830 2.900 2.810 2.840 280,512 +0.01(+0.35%)
Sep 05, 2023 2.920 2.930 2.800 2.830 250,564 -0.13(-4.39%)
Sep 01, 2023 3.020 3.025 2.890 2.960 337,459 +0.00(+0.00%)
Aug 31, 2023 2.940 3.000 2.940 2.960 483,638 +0.03(+1.02%)
Aug 30, 2023 2.830 2.980 2.830 2.930 256,760 +0.07(+2.45%)
Aug 29, 2023 2.780 2.885 2.745 2.860 278,753 +0.10(+3.62%)
Aug 28, 2023 2.750 2.790 2.700 2.760 281,233 +0.00(+0.00%)
Aug 25, 2023 2.800 2.835 2.740 2.760 282,894 -0.04(-1.43%)
Aug 24, 2023 2.850 2.950 2.710 2.800 439,974 -0.07(-2.44%)
Aug 23, 2023 2.900 2.930 2.850 2.870 224,247 +0.00(+0.00%)
Aug 22, 2023 2.880 2.910 2.810 2.870 533,798 +0.01(+0.35%)
Aug 21, 2023 2.890 2.920 2.845 2.860 212,425 -0.02(-0.69%)
Aug 18, 2023 2.850 2.945 2.850 2.880 215,439 +0.03(+1.05%)
Aug 17, 2023 2.900 2.950 2.825 2.850 251,541 -0.05(-1.72%)
Aug 16, 2023 2.920 2.980 2.894 2.900 235,917 -0.02(-0.68%)
Aug 15, 2023 2.930 2.960 2.880 2.920 297,628 -0.03(-1.02%)
Aug 14, 2023 2.890 2.960 2.845 2.950 236,037 +0.05(+1.72%)
Aug 11, 2023 2.850 2.950 2.850 2.900 249,976 +0.01(+0.35%)
Aug 10, 2023 2.870 3.020 2.865 2.890 305,197 +0.03(+1.05%)
Aug 09, 2023 2.960 2.960 2.850 2.860 420,035 -0.11(-3.70%)
Aug 08, 2023 2.960 3.010 2.885 2.970 416,060 -0.02(-0.67%)
Aug 07, 2023 3.020 3.060 2.960 2.990 328,788 -0.04(-1.32%)
Aug 04, 2023 3.080 3.120 3.020 3.030 297,694 -0.05(-1.62%)
Aug 03, 2023 3.120 3.165 3.050 3.080 380,461 -0.08(-2.53%)
Aug 02, 2023 3.130 3.175 3.095 3.160 411,193 -0.04(-1.25%)
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.