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

Ribbon Communications Inc (NQ: RBBN )

3.230 +0.060 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2022 2.320 2.340 2.220 2.220 374,664 -0.11(-4.72%)
Sep 29, 2022 2.440 2.440 2.250 2.330 397,998 -0.15(-6.05%)
Sep 28, 2022 2.380 2.520 2.360 2.480 567,916 +0.13(+5.53%)
Sep 27, 2022 2.400 2.430 2.310 2.350 410,535 -0.04(-1.67%)
Sep 26, 2022 2.430 2.490 2.375 2.390 423,515 -0.06(-2.45%)
Sep 23, 2022 2.660 2.670 2.410 2.450 604,066 -0.23(-8.58%)
Sep 22, 2022 2.670 2.700 2.630 2.680 310,174 +0.00(+0.00%)
Sep 21, 2022 2.830 2.830 2.660 2.680 365,963 -0.09(-3.25%)
Sep 20, 2022 2.750 2.870 2.710 2.770 619,956 +0.01(+0.36%)
Sep 19, 2022 2.860 2.870 2.755 2.760 739,627 -0.15(-5.15%)
Sep 16, 2022 2.920 2.970 2.765 2.910 8,470,982 -0.04(-1.36%)
Sep 15, 2022 2.980 3.150 2.940 2.950 880,120 -0.15(-4.84%)
Sep 14, 2022 3.010 3.180 2.955 3.100 914,051 -0.01(-0.32%)
Sep 13, 2022 3.430 3.450 3.070 3.110 637,106 -0.46(-12.89%)
Sep 12, 2022 3.290 3.990 3.260 3.570 1,578,584 +0.34(+10.53%)
Sep 09, 2022 3.120 3.240 3.070 3.230 725,124 +0.14(+4.53%)
Sep 08, 2022 2.960 3.105 2.880 3.090 623,371 +0.09(+3.00%)
Sep 07, 2022 2.950 3.010 2.880 3.000 717,708 +0.02(+0.67%)
Sep 06, 2022 3.400 3.455 2.948 2.980 882,876 -0.44(-12.87%)
Sep 02, 2022 3.310 3.455 3.290 3.420 357,686 +0.12(+3.64%)
Sep 01, 2022 3.450 3.520 3.270 3.300 671,667 -0.21(-5.98%)
Aug 31, 2022 3.450 3.540 3.400 3.510 1,496,678 +0.04(+1.15%)
Aug 30, 2022 3.350 3.490 3.340 3.470 271,614 +0.15(+4.52%)
Aug 29, 2022 3.480 3.480 3.320 3.320 327,466 -0.21(-5.95%)
Aug 26, 2022 3.530 3.590 3.480 3.530 209,970 +0.00(+0.00%)
Aug 25, 2022 3.470 3.570 3.420 3.530 201,751 +0.05(+1.44%)
Aug 24, 2022 3.360 3.520 3.360 3.480 189,385 +0.08(+2.35%)
Aug 23, 2022 3.400 3.530 3.370 3.400 316,392 -0.03(-0.87%)
Aug 22, 2022 3.440 3.490 3.350 3.430 427,262 -0.10(-2.83%)
Aug 19, 2022 3.590 3.690 3.515 3.530 286,861 -0.15(-4.08%)
Aug 18, 2022 3.460 3.760 3.440 3.680 719,004 +0.22(+6.36%)
Aug 17, 2022 3.490 3.657 3.430 3.460 773,833 +0.09(+2.67%)
Aug 16, 2022 3.360 3.420 3.340 3.370 329,154 +0.01(+0.30%)
Aug 15, 2022 3.300 3.370 3.220 3.360 475,853 +0.06(+1.82%)
Aug 12, 2022 3.250 3.310 3.240 3.300 302,052 +0.06(+1.85%)
Aug 11, 2022 3.270 3.350 3.210 3.240 690,041 -0.03(-0.92%)
Aug 10, 2022 3.200 3.315 3.200 3.270 254,312 +0.06(+1.87%)
Aug 09, 2022 3.230 3.260 3.190 3.210 197,999 -0.04(-1.23%)
Aug 08, 2022 3.270 3.300 3.200 3.250 260,217 -0.01(-0.31%)
Aug 05, 2022 3.300 3.340 3.240 3.260 430,778 -0.04(-1.21%)
Aug 04, 2022 3.380 3.380 3.290 3.300 582,346 -0.03(-0.90%)
Aug 03, 2022 3.310 3.410 3.310 3.330 429,591 +0.02(+0.60%)
Aug 02, 2022 3.210 3.330 3.188 3.310 290,961 +0.06(+1.85%)
Aug 01, 2022 3.400 3.400 3.170 3.250 515,385 -0.14(-4.13%)
Jul 29, 2022 3.320 3.400 3.250 3.390 374,132 +0.09(+2.73%)
Jul 28, 2022 3.580 3.600 3.260 3.300 596,706 -0.33(-9.09%)
Jul 27, 2022 3.570 3.695 3.550 3.630 272,867 +0.07(+1.97%)
Jul 26, 2022 3.580 3.590 3.390 3.560 366,099 -0.02(-0.56%)
Jul 25, 2022 3.270 3.580 3.235 3.580 606,109 +0.30(+9.15%)
Jul 22, 2022 3.420 3.440 3.260 3.280 158,985 -0.14(-4.09%)
Jul 21, 2022 3.390 3.450 3.380 3.420 90,188 +0.01(+0.29%)
Jul 20, 2022 3.490 3.490 3.310 3.410 195,239 +0.09(+2.71%)
Jul 19, 2022 3.190 3.325 3.190 3.320 137,015 +0.18(+5.73%)
Jul 18, 2022 3.280 3.370 3.140 3.140 220,102 -0.11(-3.38%)
Jul 15, 2022 3.240 3.270 3.145 3.250 290,551 +0.07(+2.20%)
Jul 14, 2022 3.130 3.190 3.080 3.180 194,057 +0.03(+0.95%)
Jul 13, 2022 3.020 3.170 3.020 3.150 185,823 +0.06(+1.94%)
Jul 12, 2022 3.010 3.150 3.010 3.090 218,312 +0.09(+3.00%)
Jul 11, 2022 3.150 3.160 3.000 3.000 159,007 -0.18(-5.66%)
Jul 08, 2022 3.110 3.210 3.090 3.180 288,391 +0.06(+1.92%)
Jul 07, 2022 2.980 3.135 2.950 3.120 248,894 +0.15(+5.05%)
Jul 06, 2022 3.070 3.080 2.890 2.970 382,061 -0.12(-3.88%)
Jul 05, 2022 2.950 3.110 2.920 3.090 310,459 +0.05(+1.64%)
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.