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

Ribbon Communications Inc (NQ: RBBN )

3.195 +0.005 (+0.16%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 2, 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 30, 2020 3.410 3.690 3.280 3.645 480,527 +0.15(+4.14%)
Apr 29, 2020 3.520 3.730 3.450 3.500 922,424 +0.12(+3.55%)
Apr 28, 2020 3.200 3.515 3.145 3.380 507,654 +0.20(+6.29%)
Apr 27, 2020 2.920 3.200 2.920 3.180 322,032 +0.24(+8.16%)
Apr 24, 2020 2.920 2.970 2.835 2.940 262,500 +0.04(+1.38%)
Apr 23, 2020 2.860 2.980 2.860 2.900 302,011 +0.04(+1.40%)
Apr 22, 2020 2.780 2.930 2.780 2.860 256,999 +0.09(+3.25%)
Apr 21, 2020 2.860 2.870 2.710 2.770 460,313 -0.17(-5.78%)
Apr 20, 2020 3.040 3.060 2.900 2.940 265,151 -0.19(-6.07%)
Apr 17, 2020 2.900 3.160 2.850 3.130 551,200 +0.30(+10.60%)
Apr 16, 2020 2.850 2.850 2.710 2.830 443,017 -0.04(-1.39%)
Apr 15, 2020 2.920 3.090 2.795 2.870 306,973 -0.15(-4.97%)
Apr 14, 2020 3.050 3.090 2.880 3.020 338,413 +0.02(+0.67%)
Apr 13, 2020 2.920 3.060 2.840 3.000 398,433 +0.04(+1.35%)
Apr 09, 2020 3.100 3.120 2.895 2.960 485,700 -0.09(-2.95%)
Apr 08, 2020 2.970 3.080 2.900 3.050 378,111 +0.14(+4.81%)
Apr 07, 2020 3.120 3.170 2.875 2.910 568,510 -0.17(-5.52%)
Apr 06, 2020 2.950 3.120 2.890 3.080 373,493 +0.25(+8.83%)
Apr 03, 2020 2.730 2.880 2.670 2.830 437,500 +0.05(+1.80%)
Apr 02, 2020 2.760 2.950 2.700 2.780 325,040 +0.00(+0.00%)
Apr 01, 2020 2.900 3.020 2.725 2.780 386,994 -0.25(-8.25%)
Mar 31, 2020 3.130 3.190 2.970 3.030 658,971 -0.12(-3.81%)
Mar 30, 2020 3.310 3.520 2.990 3.150 572,942 -0.14(-4.26%)
Mar 27, 2020 3.280 3.610 3.200 3.290 2,012,900 -0.03(-0.90%)
Mar 26, 2020 2.790 3.370 2.750 3.320 1,014,972 +0.55(+19.86%)
Mar 25, 2020 2.720 2.870 2.550 2.770 431,111 +0.06(+2.21%)
Mar 24, 2020 2.640 2.710 2.440 2.710 534,690 +0.24(+9.72%)
Mar 23, 2020 2.230 2.490 2.170 2.470 728,943 +0.32(+14.88%)
Mar 20, 2020 2.130 2.430 2.100 2.150 541,400 +0.03(+1.42%)
Mar 19, 2020 2.030 2.350 2.000 2.120 623,963 +0.09(+4.43%)
Mar 18, 2020 2.150 2.240 1.950 2.030 486,235 -0.17(-7.73%)
Mar 17, 2020 2.160 2.260 2.000 2.200 384,948 +0.04(+1.85%)
Mar 16, 2020 2.000 2.530 2.000 2.160 784,765 -0.26(-10.74%)
Mar 13, 2020 2.330 2.440 2.200 2.420 377,000 +0.25(+11.52%)
Mar 12, 2020 2.510 2.530 2.090 2.170 547,657 -0.41(-15.89%)
Mar 11, 2020 2.820 2.820 2.570 2.580 277,818 -0.32(-11.03%)
Mar 10, 2020 2.970 2.993 2.690 2.900 271,867 +0.05(+1.75%)
Mar 09, 2020 2.960 2.960 2.810 2.850 305,763 -0.29(-9.24%)
Mar 06, 2020 3.060 3.200 3.000 3.140 265,100 -0.01(-0.32%)
Mar 05, 2020 3.250 3.330 2.990 3.150 460,962 -0.18(-5.41%)
Mar 04, 2020 3.430 3.440 3.290 3.330 227,887 -0.01(-0.30%)
Mar 03, 2020 3.390 3.450 3.280 3.340 347,217 -0.08(-2.34%)
Mar 02, 2020 3.200 3.430 3.110 3.420 310,790 +0.19(+5.88%)
Feb 28, 2020 3.170 3.320 3.140 3.230 375,600 +0.09(+2.87%)
Feb 27, 2020 3.290 3.340 3.120 3.140 468,865 -0.22(-6.55%)
Feb 26, 2020 3.550 3.600 3.310 3.360 409,561 -0.14(-4.00%)
Feb 25, 2020 3.600 3.670 3.490 3.500 619,526 -0.12(-3.31%)
Feb 24, 2020 3.390 3.680 3.360 3.620 670,081 +0.12(+3.43%)
Feb 21, 2020 3.310 3.590 3.250 3.500 579,500 +0.27(+8.36%)
Feb 20, 2020 3.100 3.440 2.850 3.230 603,915 -0.04(-1.22%)
Feb 19, 2020 3.130 3.350 3.060 3.270 507,223 +0.16(+5.14%)
Feb 18, 2020 3.010 3.130 2.980 3.110 259,975 +0.01(+0.32%)
Feb 14, 2020 3.120 3.190 3.090 3.100 436,100 -0.04(-1.27%)
Feb 13, 2020 3.090 3.140 3.010 3.140 174,040 +0.03(+0.96%)
Feb 12, 2020 3.100 3.130 3.040 3.110 228,310 +0.05(+1.63%)
Feb 11, 2020 2.980 3.100 2.965 3.060 207,765 +0.10(+3.38%)
Feb 10, 2020 2.920 2.995 2.860 2.960 201,070 +0.04(+1.37%)
Feb 07, 2020 2.990 2.990 2.880 2.920 231,400 -0.06(-2.01%)
Feb 06, 2020 3.010 3.040 2.940 2.980 181,045 -0.04(-1.32%)
Feb 05, 2020 2.920 3.030 2.890 3.020 268,235 +0.13(+4.50%)
Feb 04, 2020 2.850 2.910 2.840 2.890 317,958 +0.05(+1.76%)
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.