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

Ribbon Communications Inc (NQ: RBBN )

2.570 -0.040 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2023 4.360 4.509 4.280 4.460 956,170 +0.15(+3.48%)
Feb 27, 2023 4.300 4.400 4.230 4.310 794,763 +0.06(+1.41%)
Feb 24, 2023 4.180 4.290 4.140 4.250 776,235 -0.01(-0.23%)
Feb 23, 2023 4.240 4.320 4.140 4.260 633,782 +0.09(+2.16%)
Feb 22, 2023 4.250 4.450 4.120 4.170 923,410 -0.13(-3.02%)
Feb 21, 2023 4.460 4.480 4.280 4.300 755,103 -0.18(-4.02%)
Feb 17, 2023 4.630 4.720 4.285 4.480 906,558 -0.15(-3.24%)
Feb 16, 2023 4.160 4.840 3.940 4.630 3,083,915 +0.83(+21.84%)
Feb 15, 2023 3.580 3.800 3.560 3.800 696,163 +0.21(+5.85%)
Feb 14, 2023 3.560 3.615 3.510 3.590 324,825 +0.00(+0.00%)
Feb 13, 2023 3.520 3.635 3.500 3.590 229,609 +0.07(+1.99%)
Feb 10, 2023 3.480 3.600 3.480 3.520 393,718 +0.02(+0.57%)
Feb 09, 2023 3.840 3.950 3.460 3.500 451,830 -0.30(-7.89%)
Feb 08, 2023 3.840 3.850 3.750 3.800 287,258 -0.02(-0.52%)
Feb 07, 2023 3.840 3.850 3.729 3.820 309,346 -0.04(-1.04%)
Feb 06, 2023 3.840 3.860 3.765 3.860 316,464 +0.01(+0.26%)
Feb 03, 2023 3.620 3.880 3.620 3.850 311,698 -0.06(-1.53%)
Feb 02, 2023 3.850 3.910 3.670 3.910 659,438 +0.11(+2.89%)
Feb 01, 2023 3.530 3.860 3.530 3.800 1,039,079 +0.29(+8.26%)
Jan 31, 2023 3.410 3.540 3.360 3.510 1,609,040 +0.10(+2.93%)
Jan 30, 2023 3.380 3.510 3.340 3.410 408,697 -0.03(-0.87%)
Jan 27, 2023 3.490 3.505 3.415 3.440 253,210 -0.06(-1.71%)
Jan 26, 2023 3.500 3.580 3.400 3.500 391,578 +0.04(+1.16%)
Jan 25, 2023 3.340 3.465 3.240 3.460 426,782 +0.09(+2.67%)
Jan 24, 2023 3.380 3.400 3.330 3.370 296,227 -0.04(-1.17%)
Jan 23, 2023 3.430 3.570 3.320 3.410 970,360 +0.15(+4.60%)
Jan 20, 2023 3.250 3.271 3.155 3.260 466,255 +0.05(+1.56%)
Jan 19, 2023 3.110 3.210 3.090 3.210 425,750 +0.10(+3.22%)
Jan 18, 2023 3.070 3.160 3.060 3.110 490,274 +0.06(+1.97%)
Jan 17, 2023 3.070 3.100 3.040 3.050 270,239 -0.02(-0.65%)
Jan 13, 2023 2.990 3.130 2.970 3.070 395,998 +0.02(+0.66%)
Jan 12, 2023 3.000 3.130 2.970 3.050 527,281 +0.07(+2.35%)
Jan 11, 2023 2.930 3.010 2.890 2.980 362,949 +0.04(+1.36%)
Jan 10, 2023 2.890 2.960 2.860 2.940 165,688 +0.01(+0.34%)
Jan 09, 2023 2.880 2.950 2.860 2.930 267,396 +0.07(+2.45%)
Jan 06, 2023 2.820 2.900 2.730 2.860 372,567 +0.16(+5.93%)
Jan 05, 2023 2.730 2.770 2.695 2.700 315,727 -0.05(-1.82%)
Jan 04, 2023 2.780 2.860 2.700 2.750 342,577 +0.00(+0.00%)
Jan 03, 2023 2.800 2.970 2.750 2.750 388,655 -0.04(-1.43%)
Dec 30, 2022 2.700 2.810 2.700 2.790 452,453 +0.03(+1.09%)
Dec 29, 2022 2.610 2.760 2.580 2.760 392,591 +0.18(+6.98%)
Dec 28, 2022 2.610 2.680 2.570 2.580 360,507 -0.04(-1.53%)
Dec 27, 2022 2.660 2.680 2.590 2.620 231,572 -0.03(-1.13%)
Dec 23, 2022 2.620 2.680 2.570 2.650 223,115 +0.04(+1.53%)
Dec 22, 2022 2.590 2.630 2.500 2.610 395,803 -0.03(-1.14%)
Dec 21, 2022 2.620 2.700 2.580 2.640 437,203 +0.04(+1.54%)
Dec 20, 2022 2.600 2.620 2.540 2.600 482,013 -0.01(-0.38%)
Dec 19, 2022 2.770 2.770 2.570 2.610 708,516 -0.17(-6.12%)
Dec 16, 2022 2.800 2.840 2.650 2.780 4,860,416 -0.02(-0.71%)
Dec 15, 2022 3.000 3.060 2.800 2.800 783,675 -0.21(-6.98%)
Dec 14, 2022 2.900 3.140 2.870 3.010 1,118,670 +0.12(+4.15%)
Dec 13, 2022 2.710 3.010 2.700 2.890 1,485,679 +0.24(+9.06%)
Dec 12, 2022 2.660 2.730 2.580 2.650 609,523 +0.03(+1.15%)
Dec 09, 2022 2.480 2.710 2.450 2.620 911,132 +0.15(+6.07%)
Dec 08, 2022 2.270 2.490 2.270 2.470 1,186,037 +0.21(+9.29%)
Dec 07, 2022 2.460 2.460 2.245 2.260 580,019 -0.17(-7.00%)
Dec 06, 2022 2.500 2.500 2.410 2.430 658,829 -0.07(-2.80%)
Dec 05, 2022 2.510 2.535 2.460 2.500 730,508 +0.00(+0.00%)
Dec 02, 2022 2.450 2.550 2.440 2.500 1,220,155 +0.01(+0.40%)
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.