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

Ribbon Communications Inc (NQ: RBBN )

3.170 -0.040 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2022 2.770 2.940 2.770 2.830 1,459,369 +0.02(+0.71%)
May 27, 2022 2.760 2.820 2.750 2.810 195,270 +0.09(+3.31%)
May 26, 2022 2.710 2.760 2.650 2.720 250,536 +0.04(+1.49%)
May 25, 2022 2.720 2.720 2.587 2.680 276,379 -0.05(-1.83%)
May 24, 2022 2.740 2.895 2.580 2.730 336,062 -0.02(-0.73%)
May 23, 2022 2.960 3.000 2.740 2.750 283,788 -0.13(-4.51%)
May 20, 2022 3.050 3.050 2.800 2.880 329,319 -0.13(-4.32%)
May 19, 2022 2.850 3.060 2.850 3.010 433,668 +0.09(+3.08%)
May 18, 2022 3.080 3.150 2.870 2.920 281,658 -0.22(-7.01%)
May 17, 2022 3.030 3.188 3.010 3.140 357,933 +0.14(+4.67%)
May 16, 2022 3.060 3.140 2.950 3.000 211,702 -0.10(-3.23%)
May 13, 2022 2.970 3.130 2.970 3.100 376,618 +0.15(+5.08%)
May 12, 2022 2.940 3.000 2.860 2.950 373,597 -0.02(-0.67%)
May 11, 2022 3.080 3.110 2.950 2.970 215,415 -0.10(-3.26%)
May 10, 2022 3.090 3.160 2.980 3.070 479,152 +0.03(+0.99%)
May 09, 2022 3.170 3.210 3.000 3.040 300,378 -0.20(-6.17%)
May 06, 2022 3.300 3.350 3.030 3.240 211,369 -0.08(-2.41%)
May 05, 2022 3.550 3.565 3.290 3.320 254,382 -0.32(-8.79%)
May 04, 2022 3.450 3.650 3.350 3.640 272,710 +0.19(+5.51%)
May 03, 2022 3.500 3.570 3.430 3.450 201,947 -0.05(-1.43%)
May 02, 2022 3.450 3.580 3.380 3.500 373,742 +0.05(+1.45%)
Apr 29, 2022 3.310 3.460 3.290 3.450 639,450 +0.15(+4.55%)
Apr 28, 2022 3.210 3.470 3.180 3.300 403,043 +0.25(+8.20%)
Apr 27, 2022 3.010 3.095 2.970 3.050 294,637 +0.01(+0.33%)
Apr 26, 2022 3.020 3.100 3.010 3.040 254,312 -0.03(-0.98%)
Apr 25, 2022 3.050 3.070 2.990 3.070 247,175 -0.03(-0.97%)
Apr 22, 2022 3.120 3.170 3.080 3.100 159,422 -0.03(-0.96%)
Apr 21, 2022 3.260 3.280 3.120 3.130 167,488 -0.08(-2.49%)
Apr 20, 2022 3.250 3.265 3.200 3.210 123,968 -0.01(-0.31%)
Apr 19, 2022 3.110 3.245 3.110 3.220 172,178 +0.10(+3.21%)
Apr 18, 2022 3.090 3.170 3.040 3.120 146,049 +0.01(+0.32%)
Apr 14, 2022 3.130 3.150 3.075 3.110 219,141 +0.00(+0.00%)
Apr 13, 2022 3.010 3.158 3.000 3.110 340,879 +0.10(+3.32%)
Apr 12, 2022 3.050 3.060 2.980 3.010 232,185 +0.01(+0.33%)
Apr 11, 2022 2.990 3.050 2.920 3.000 238,381 -0.01(-0.33%)
Apr 08, 2022 3.020 3.090 2.950 3.010 231,644 -0.04(-1.31%)
Apr 07, 2022 3.050 3.070 2.990 3.050 338,451 +0.00(+0.00%)
Apr 06, 2022 3.030 3.090 2.965 3.050 305,288 -0.03(-0.97%)
Apr 05, 2022 3.180 3.210 3.040 3.080 341,889 -0.10(-3.14%)
Apr 04, 2022 3.130 3.190 3.090 3.180 259,899 +0.06(+1.92%)
Apr 01, 2022 3.100 3.160 3.090 3.120 289,638 +0.03(+0.97%)
Mar 31, 2022 3.140 3.170 3.060 3.090 394,348 -0.04(-1.28%)
Mar 30, 2022 3.270 3.270 3.120 3.130 236,376 -0.14(-4.28%)
Mar 29, 2022 3.230 3.300 3.200 3.270 303,925 +0.09(+2.83%)
Mar 28, 2022 3.180 3.210 3.120 3.180 289,630 -0.01(-0.31%)
Mar 25, 2022 3.210 3.220 3.120 3.190 228,344 -0.02(-0.62%)
Mar 24, 2022 3.190 3.220 3.125 3.210 272,639 +0.02(+0.63%)
Mar 23, 2022 3.290 3.290 3.180 3.190 301,481 -0.13(-3.92%)
Mar 22, 2022 3.330 3.340 3.230 3.320 345,033 +0.04(+1.22%)
Mar 21, 2022 3.310 3.400 3.220 3.280 465,211 -0.07(-2.09%)
Mar 18, 2022 3.440 3.460 3.220 3.350 2,653,086 -0.03(-0.89%)
Mar 17, 2022 3.390 3.510 3.350 3.380 474,592 -0.05(-1.46%)
Mar 16, 2022 3.090 3.440 3.060 3.430 1,016,279 +0.44(+14.72%)
Mar 15, 2022 2.830 3.010 2.830 2.990 712,068 +0.18(+6.41%)
Mar 14, 2022 3.000 3.020 2.740 2.810 1,367,884 -0.12(-4.10%)
Mar 11, 2022 3.000 3.020 2.930 2.930 881,448 -0.03(-1.01%)
Mar 10, 2022 2.850 2.980 2.850 2.960 759,428 +0.04(+1.37%)
Mar 09, 2022 2.930 3.030 2.910 2.920 654,545 +0.05(+1.74%)
Mar 08, 2022 2.930 3.005 2.855 2.870 920,806 -0.05(-1.71%)
Mar 07, 2022 2.880 2.970 2.865 2.920 641,478 +0.06(+2.10%)
Mar 04, 2022 2.850 2.935 2.830 2.860 519,244 -0.03(-1.04%)
Mar 03, 2022 3.000 3.000 2.875 2.890 512,967 -0.08(-2.69%)
Mar 02, 2022 2.920 3.010 2.920 2.970 526,991 +0.07(+2.41%)
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.