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

Ribbon Communications Inc (NQ: RBBN )

2.550 -0.120 (-4.49%)
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 16, 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 (%)
Feb 28, 2022 3.100 3.140 3.010 3.040 962,241 -0.12(-3.80%)
Feb 25, 2022 3.200 3.210 3.155 3.160 648,575 -0.03(-0.94%)
Feb 24, 2022 3.080 3.195 2.980 3.190 863,215 -0.01(-0.31%)
Feb 23, 2022 3.460 3.490 3.190 3.200 391,798 -0.17(-5.04%)
Feb 22, 2022 3.430 3.465 3.320 3.370 1,005,025 -0.11(-3.30%)
Feb 18, 2022 3.485 0 -0.02(-0.43%)
Feb 17, 2022 3.860 3.924 3.380 3.500 4,211,649 -1.03(-22.74%)
Feb 16, 2022 4.600 4.610 4.400 4.530 391,429 -0.08(-1.74%)
Feb 15, 2022 4.440 4.615 4.360 4.610 332,190 +0.25(+5.73%)
Feb 14, 2022 4.260 4.395 4.240 4.360 204,756 +0.08(+1.87%)
Feb 11, 2022 4.320 4.425 4.250 4.280 319,310 -0.05(-1.15%)
Feb 10, 2022 4.400 4.465 4.310 4.330 686,740 -0.14(-3.13%)
Feb 09, 2022 4.640 4.680 4.440 4.470 407,096 -0.08(-1.76%)
Feb 08, 2022 4.450 4.620 4.430 4.550 319,316 +0.11(+2.48%)
Feb 07, 2022 4.390 4.470 4.320 4.440 285,015 +0.08(+1.83%)
Feb 04, 2022 4.360 4.420 4.250 4.360 247,698 +0.02(+0.46%)
Feb 03, 2022 4.220 4.390 4.340 318,147 +0.04(+0.93%)
Feb 02, 2022 4.420 4.450 4.230 4.300 370,151 -0.11(-2.49%)
Feb 01, 2022 4.540 4.560 4.360 4.410 320,061 -0.09(-2.00%)
Jan 31, 2022 4.130 4.520 4.500 413,169 +0.32(+7.66%)
Jan 28, 2022 4.160 4.190 4.040 4.180 467,816 +0.09(+2.20%)
Jan 27, 2022 4.120 4.240 4.070 4.090 414,752 +0.01(+0.25%)
Jan 26, 2022 4.420 4.480 4.050 4.080 675,393 -0.26(-5.99%)
Jan 25, 2022 4.370 4.450 4.290 4.340 491,962 -0.11(-2.47%)
Jan 24, 2022 4.420 4.510 4.295 4.450 575,824 -0.00(-0.11%)
Jan 21, 2022 4.360 4.630 4.300 4.455 834,030 -0.85(-16.10%)
Jan 20, 2022 5.320 5.470 5.260 5.310 346,252 +0.02(+0.38%)
Jan 19, 2022 5.410 5.490 5.280 5.290 488,443 -0.13(-2.40%)
Jan 18, 2022 5.780 5.787 5.417 5.420 612,181 -0.44(-7.51%)
Jan 14, 2022 5.860 0 -0.26(-4.25%)
Jan 13, 2022 6.300 6.415 6.100 6.120 212,840 -0.05(-0.81%)
Jan 12, 2022 6.160 6.250 6.100 6.170 392,900 +0.08(+1.31%)
Jan 11, 2022 6.160 6.230 6.070 6.090 1,132,228 -0.10(-1.62%)
Jan 10, 2022 6.090 6.210 6.018 6.190 229,880 +0.08(+1.31%)
Jan 07, 2022 6.090 6.220 6.075 6.110 265,500 -0.01(-0.16%)
Jan 06, 2022 6.100 6.260 6.070 6.120 341,002 +0.01(+0.16%)
Jan 05, 2022 6.100 6.150 6.070 6.110 357,964 +0.01(+0.16%)
Jan 04, 2022 6.120 6.130 6.050 6.100 274,267 +0.01(+0.16%)
Jan 03, 2022 6.070 6.190 6.050 6.090 317,568 +0.04(+0.66%)
Dec 31, 2021 6.030 6.100 6.015 6.050 180,794 -0.02(-0.33%)
Dec 30, 2021 6.090 6.190 6.040 6.070 186,535 -0.03(-0.49%)
Dec 29, 2021 6.120 6.130 6.045 6.100 195,475 +0.02(+0.33%)
Dec 28, 2021 6.210 6.210 6.040 6.080 206,263 -0.12(-1.94%)
Dec 27, 2021 6.110 6.200 5.830 6.200 136,364 +0.12(+1.97%)
Dec 23, 2021 6.080 6.170 6.030 6.080 248,532 -0.02(-0.33%)
Dec 22, 2021 6.160 6.160 6.010 6.100 301,977 -0.10(-1.61%)
Dec 21, 2021 6.070 6.230 6.040 6.200 302,314 +0.14(+2.31%)
Dec 20, 2021 6.150 6.170 6.000 6.060 574,928 -0.21(-3.35%)
Dec 17, 2021 5.900 6.270 5.860 6.270 1,907,938 +0.30(+5.03%)
Dec 16, 2021 5.940 6.040 5.890 5.970 327,046 +0.04(+0.67%)
Dec 15, 2021 5.770 5.950 5.690 5.930 339,167 +0.13(+2.24%)
Dec 14, 2021 5.660 5.810 5.610 5.800 359,546 +0.04(+0.69%)
Dec 13, 2021 5.520 5.810 5.400 5.760 542,464 +0.18(+3.23%)
Dec 10, 2021 5.730 5.770 5.440 5.580 487,390 -0.10(-1.76%)
Dec 09, 2021 5.620 5.730 5.540 5.680 1,353,310 +0.00(+0.00%)
Dec 08, 2021 5.590 5.690 5.530 5.680 237,877 +0.10(+1.79%)
Dec 07, 2021 5.530 5.680 5.530 5.580 219,068 +0.16(+2.95%)
Dec 06, 2021 5.410 5.450 5.290 5.420 257,109 +0.03(+0.56%)
Dec 03, 2021 5.480 5.520 5.330 5.390 238,589 -0.09(-1.64%)
Dec 02, 2021 5.230 5.530 5.190 5.480 245,128 +0.25(+4.78%)
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.