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

Ribbon Communications Inc (NQ: RBBN )

2.616 +0.056 (+2.20%)
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 23, 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 (%)
Apr 28, 2023 2.580 2.600 2.500 2.560 802,521 -0.00(-0.19%)
Apr 27, 2023 2.390 2.580 2.300 2.565 1,006,206 +0.27(+11.52%)
Apr 26, 2023 2.410 2.450 2.300 2.300 876,503 -0.07(-2.95%)
Apr 25, 2023 2.450 2.490 2.350 2.370 852,860 -0.09(-3.66%)
Apr 24, 2023 2.520 2.520 2.390 2.460 873,603 -0.08(-3.15%)
Apr 21, 2023 2.490 2.550 2.490 2.540 515,921 +0.04(+1.60%)
Apr 20, 2023 2.510 2.580 2.480 2.500 693,045 -0.07(-2.72%)
Apr 19, 2023 2.600 2.600 2.495 2.570 1,030,023 -0.07(-2.65%)
Apr 18, 2023 2.760 2.770 2.620 2.640 736,470 -0.10(-3.65%)
Apr 17, 2023 2.810 2.870 2.740 2.740 733,731 -0.06(-2.14%)
Apr 14, 2023 2.920 2.940 2.760 2.800 1,168,355 -0.15(-5.08%)
Apr 13, 2023 2.910 3.020 2.910 2.950 822,952 +0.00(+0.00%)
Apr 12, 2023 3.200 3.200 2.920 2.950 978,116 -0.20(-6.35%)
Apr 11, 2023 3.330 3.335 3.120 3.150 1,283,550 -0.22(-6.53%)
Apr 10, 2023 3.430 3.485 3.250 3.370 1,222,018 +0.00(+0.00%)
Apr 06, 2023 3.280 3.370 3.240 3.370 391,598 +0.07(+2.12%)
Apr 05, 2023 3.220 3.310 3.150 3.300 947,233 +0.04(+1.23%)
Apr 04, 2023 3.350 3.360 3.200 3.260 490,210 -0.07(-2.10%)
Apr 03, 2023 3.400 3.485 3.210 3.330 805,256 -0.09(-2.63%)
Mar 31, 2023 3.450 3.460 3.320 3.420 1,177,404 -0.02(-0.58%)
Mar 30, 2023 3.430 3.520 3.392 3.440 751,130 +0.02(+0.58%)
Mar 29, 2023 3.350 3.464 3.350 3.420 672,558 +0.08(+2.40%)
Mar 28, 2023 3.200 3.350 3.190 3.340 1,606,890 +0.16(+5.03%)
Mar 27, 2023 3.750 3.750 3.100 3.180 2,122,404 -0.56(-14.97%)
Mar 24, 2023 3.650 3.765 3.610 3.740 390,700 +0.05(+1.36%)
Mar 23, 2023 3.680 3.770 3.615 3.690 571,114 +0.05(+1.37%)
Mar 22, 2023 3.810 3.810 3.630 3.640 382,047 -0.18(-4.71%)
Mar 21, 2023 3.810 3.850 3.685 3.820 783,103 +0.11(+2.96%)
Mar 20, 2023 3.620 3.750 3.595 3.710 1,244,853 +0.09(+2.49%)
Mar 17, 2023 3.400 3.720 3.380 3.620 9,269,874 +0.04(+1.12%)
Mar 16, 2023 3.470 3.610 3.330 3.580 1,629,332 +0.04(+1.13%)
Mar 15, 2023 3.620 3.635 3.405 3.540 1,730,144 -0.17(-4.58%)
Mar 14, 2023 3.690 3.840 3.570 3.710 1,528,218 +0.12(+3.34%)
Mar 13, 2023 4.140 4.174 3.385 3.590 2,892,139 -0.66(-15.53%)
Mar 10, 2023 4.380 4.430 4.190 4.250 652,981 -0.14(-3.19%)
Mar 09, 2023 4.540 4.600 4.390 4.390 566,917 -0.10(-2.23%)
Mar 08, 2023 4.560 4.640 4.470 4.490 1,037,578 +0.02(+0.45%)
Mar 07, 2023 4.150 4.520 4.130 4.470 1,447,999 +0.33(+7.97%)
Mar 06, 2023 4.210 4.340 4.110 4.140 495,936 -0.06(-1.43%)
Mar 03, 2023 4.330 4.340 4.170 4.200 642,938 -0.09(-2.10%)
Mar 02, 2023 4.230 4.300 4.160 4.290 409,261 +0.02(+0.47%)
Mar 01, 2023 4.390 4.442 4.205 4.270 633,476 -0.19(-4.26%)
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%)
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.