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 (%)
Dec 31, 2018 5.080 5.100 4.650 4.820 822,900 -0.27(-5.30%)
Dec 28, 2018 5.140 5.190 4.990 5.090 236,200 -0.03(-0.59%)
Dec 27, 2018 4.820 5.250 4.820 5.120 650,496 +0.24(+4.92%)
Dec 26, 2018 4.750 4.905 4.620 4.880 291,233 +0.10(+2.09%)
Dec 24, 2018 4.810 4.870 4.730 4.780 122,600 -0.04(-0.83%)
Dec 21, 2018 5.030 5.080 4.760 4.820 594,100 -0.21(-4.17%)
Dec 20, 2018 5.070 5.140 4.960 5.030 168,498 -0.04(-0.79%)
Dec 19, 2018 5.120 5.210 5.010 5.070 233,562 -0.05(-0.98%)
Dec 18, 2018 5.250 5.290 5.090 5.120 185,326 -0.07(-1.35%)
Dec 17, 2018 5.380 5.380 5.130 5.190 271,328 -0.18(-3.35%)
Dec 14, 2018 5.420 5.460 5.300 5.370 175,500 -0.10(-1.83%)
Dec 13, 2018 5.530 5.560 5.435 5.470 285,850 -0.06(-1.08%)
Dec 12, 2018 5.270 5.550 5.240 5.530 222,031 +0.30(+5.74%)
Dec 11, 2018 5.290 5.310 5.135 5.230 203,860 +0.00(+0.00%)
Dec 10, 2018 5.080 5.235 5.050 5.230 254,448 +0.14(+2.75%)
Dec 07, 2018 5.200 5.330 5.050 5.090 161,200 -0.12(-2.30%)
Dec 06, 2018 5.100 5.220 5.050 5.210 238,727 +0.02(+0.39%)
Dec 04, 2018 5.390 5.450 5.190 5.190 355,300 -0.19(-3.53%)
Dec 03, 2018 5.450 5.560 5.300 5.380 267,037 +0.04(+0.75%)
Nov 30, 2018 5.500 5.600 5.270 5.340 374,200 -0.20(-3.61%)
Nov 29, 2018 5.480 5.600 5.450 5.540 233,585 +0.06(+1.09%)
Nov 28, 2018 5.550 5.570 5.330 5.480 238,051 -0.05(-0.90%)
Nov 27, 2018 5.630 5.690 5.520 5.530 212,234 -0.08(-1.43%)
Nov 26, 2018 5.750 5.770 5.585 5.610 220,593 -0.11(-1.92%)
Nov 23, 2018 5.680 5.870 5.640 5.720 123,700 -0.02(-0.35%)
Nov 21, 2018 5.740 5.740 5.740 0 -0.02(-0.35%)
Nov 20, 2018 5.620 5.830 5.600 5.760 332,308 +0.04(+0.70%)
Nov 19, 2018 5.750 5.840 5.690 5.720 338,906 -0.02(-0.35%)
Nov 16, 2018 5.840 5.935 5.660 5.740 729,900 -0.17(-2.88%)
Nov 15, 2018 6.110 6.240 5.900 5.910 364,575 -0.21(-3.43%)
Nov 14, 2018 6.280 6.380 5.950 6.120 455,401 -0.08(-1.29%)
Nov 13, 2018 6.150 6.550 4.960 6.200 4,409,354 -0.43(-6.49%)
Nov 12, 2018 6.770 6.770 6.610 6.630 355,916 -0.12(-1.78%)
Nov 09, 2018 6.900 7.000 6.710 6.750 320,300 -0.18(-2.60%)
Nov 08, 2018 6.820 7.000 6.570 6.930 313,889 +0.13(+1.91%)
Nov 07, 2018 6.840 6.923 6.710 6.800 395,260 +0.03(+0.44%)
Nov 06, 2018 6.650 6.920 6.600 6.770 219,401 +0.06(+0.89%)
Nov 05, 2018 6.760 6.820 6.630 6.710 154,440 -0.04(-0.59%)
Nov 02, 2018 6.720 6.830 6.520 6.750 262,100 +0.00(+0.00%)
Nov 01, 2018 6.720 6.890 6.645 6.750 306,614 -0.05(-0.74%)
Oct 31, 2018 6.920 7.200 6.310 6.800 1,179,327 +1.15(+20.35%)
Oct 30, 2018 5.470 5.760 5.470 5.650 424,256 +0.16(+2.91%)
Oct 29, 2018 5.550 5.750 5.450 5.490 167,798 -0.04(-0.72%)
Oct 26, 2018 5.610 5.680 5.440 5.530 172,300 -0.10(-1.78%)
Oct 25, 2018 5.650 5.780 5.570 5.630 169,505 +0.02(+0.36%)
Oct 24, 2018 5.880 6.000 5.600 5.610 166,533 -0.25(-4.27%)
Oct 23, 2018 5.750 5.880 5.640 5.860 170,035 +0.00(+0.00%)
Oct 22, 2018 5.750 5.920 5.650 5.860 257,561 +0.21(+3.72%)
Oct 19, 2018 5.710 5.860 5.600 5.650 184,700 -0.07(-1.22%)
Oct 18, 2018 5.870 5.930 5.680 5.720 182,079 -0.16(-2.72%)
Oct 17, 2018 5.950 5.980 5.820 5.880 97,319 -0.11(-1.84%)
Oct 16, 2018 5.800 6.070 5.760 5.990 122,608 +0.26(+4.54%)
Oct 15, 2018 5.800 5.830 5.720 5.730 309,295 -0.09(-1.55%)
Oct 12, 2018 5.980 6.080 5.790 5.820 273,900 -0.03(-0.51%)
Oct 11, 2018 5.890 6.137 5.810 5.850 184,831 -0.10(-1.68%)
Oct 10, 2018 6.200 6.380 5.950 5.950 318,753 -0.28(-4.49%)
Oct 09, 2018 6.320 6.355 6.210 6.230 263,308 -0.12(-1.89%)
Oct 08, 2018 6.510 6.600 6.330 6.350 268,740 -0.16(-2.46%)
Oct 05, 2018 6.690 6.690 6.450 6.510 147,800 -0.19(-2.84%)
Oct 04, 2018 6.770 6.770 6.650 6.700 91,097 -0.08(-1.18%)
Oct 03, 2018 6.710 6.780 6.630 6.780 102,400 +0.10(+1.50%)
Oct 02, 2018 6.770 6.795 6.670 6.680 102,875 -0.11(-1.62%)
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.