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

Ribbon Communications Inc (NQ: RBBN )

3.160 -0.070 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2019 4.370 4.370 4.250 4.270 385,100 -0.14(-3.17%)
May 30, 2019 4.450 4.490 4.340 4.410 258,374 -0.04(-0.90%)
May 29, 2019 4.520 4.560 4.390 4.450 461,568 -0.10(-2.20%)
May 28, 2019 4.630 4.660 4.520 4.550 139,846 -0.07(-1.52%)
May 24, 2019 4.660 4.750 4.610 4.620 395,100 -0.01(-0.22%)
May 23, 2019 4.770 4.820 4.585 4.630 270,680 -0.16(-3.34%)
May 22, 2019 4.920 4.960 4.770 4.790 239,494 -0.17(-3.43%)
May 21, 2019 4.890 4.990 4.890 4.960 294,483 +0.08(+1.64%)
May 20, 2019 4.860 4.900 4.830 4.880 189,060 -0.01(-0.20%)
May 17, 2019 5.140 5.170 4.875 4.890 273,600 -0.29(-5.60%)
May 16, 2019 5.230 5.260 5.115 5.180 878,448 +0.03(+0.58%)
May 15, 2019 4.850 5.180 4.850 5.150 589,818 +0.23(+4.67%)
May 14, 2019 4.800 4.940 4.740 4.920 987,056 +0.18(+3.80%)
May 13, 2019 4.760 4.850 4.680 4.740 272,534 -0.09(-1.86%)
May 10, 2019 4.780 4.880 4.740 4.830 435,900 +0.10(+2.11%)
May 09, 2019 4.710 4.760 4.520 4.730 423,429 +0.02(+0.42%)
May 08, 2019 4.750 4.750 4.610 4.710 745,075 -0.03(-0.63%)
May 07, 2019 4.670 4.770 4.640 4.740 434,425 +0.01(+0.21%)
May 06, 2019 4.690 4.750 4.610 4.730 494,952 -0.01(-0.21%)
May 03, 2019 4.900 4.990 4.520 4.740 1,022,400 -0.58(-10.90%)
May 02, 2019 5.350 5.380 5.290 5.320 390,759 -0.04(-0.75%)
May 01, 2019 5.390 5.420 5.320 5.360 145,625 +0.00(+0.00%)
Apr 30, 2019 5.400 5.510 5.300 5.360 279,100 -0.04(-0.74%)
Apr 29, 2019 5.400 5.480 5.300 5.400 124,672 +0.00(+0.00%)
Apr 26, 2019 5.320 5.550 5.300 5.400 361,100 +0.11(+2.08%)
Apr 25, 2019 5.330 5.360 5.140 5.290 126,566 -0.05(-0.94%)
Apr 24, 2019 5.330 5.405 5.320 5.340 119,098 +0.00(+0.00%)
Apr 23, 2019 5.240 5.380 5.200 5.340 317,139 +0.10(+1.91%)
Apr 22, 2019 5.190 5.260 5.040 5.240 372,868 +0.02(+0.38%)
Apr 18, 2019 5.150 5.220 5.150 5.220 280,500 +0.05(+0.97%)
Apr 17, 2019 5.150 5.200 5.070 5.170 174,500 +0.05(+0.98%)
Apr 16, 2019 5.150 5.270 5.110 5.120 160,716 -0.04(-0.78%)
Apr 15, 2019 5.110 5.205 5.110 5.160 231,074 +0.05(+0.98%)
Apr 12, 2019 5.200 5.220 5.100 5.110 250,000 -0.07(-1.35%)
Apr 11, 2019 5.210 5.260 5.150 5.180 197,501 -0.02(-0.38%)
Apr 10, 2019 5.150 5.250 5.150 5.200 290,059 +0.07(+1.36%)
Apr 09, 2019 5.160 5.220 5.120 5.130 388,678 -0.05(-0.97%)
Apr 08, 2019 5.150 5.230 5.110 5.180 161,330 -0.01(-0.19%)
Apr 05, 2019 5.220 5.250 5.160 5.190 365,600 -0.01(-0.19%)
Apr 04, 2019 5.170 5.220 5.100 5.200 350,287 +0.03(+0.58%)
Apr 03, 2019 5.180 5.290 5.145 5.170 443,192 +0.01(+0.19%)
Apr 02, 2019 5.190 5.270 5.130 5.160 396,392 -0.02(-0.39%)
Apr 01, 2019 5.160 5.230 5.130 5.180 413,854 +0.03(+0.58%)
Mar 29, 2019 5.160 5.240 5.111 5.150 600,400 +0.04(+0.78%)
Mar 28, 2019 5.100 5.170 5.050 5.110 232,089 +0.04(+0.79%)
Mar 27, 2019 5.210 5.230 5.010 5.070 291,315 -0.14(-2.69%)
Mar 26, 2019 5.100 5.210 5.070 5.210 237,750 +0.13(+2.56%)
Mar 25, 2019 5.020 5.100 4.930 5.080 219,447 +0.06(+1.20%)
Mar 22, 2019 5.200 5.250 5.020 5.020 267,800 -0.21(-4.02%)
Mar 21, 2019 5.160 5.240 5.160 5.230 302,000 +0.06(+1.16%)
Mar 20, 2019 5.200 5.270 5.155 5.170 229,685 -0.07(-1.34%)
Mar 19, 2019 5.270 5.340 5.230 5.240 220,708 -0.02(-0.38%)
Mar 18, 2019 5.210 5.270 5.170 5.260 166,917 +0.04(+0.77%)
Mar 15, 2019 5.170 5.240 5.140 5.220 510,300 +0.09(+1.75%)
Mar 14, 2019 5.160 5.200 5.080 5.130 155,954 -0.02(-0.39%)
Mar 13, 2019 5.090 5.165 5.060 5.150 318,168 +0.06(+1.18%)
Mar 12, 2019 5.110 5.150 5.050 5.090 280,386 -0.02(-0.39%)
Mar 11, 2019 4.990 5.130 4.950 5.110 705,037 +0.14(+2.82%)
Mar 08, 2019 4.970 5.032 4.920 4.970 260,600 -0.03(-0.60%)
Mar 07, 2019 5.080 5.130 5.000 5.000 220,489 -0.09(-1.77%)
Mar 06, 2019 5.180 5.180 5.010 5.090 224,093 -0.09(-1.74%)
Mar 05, 2019 5.200 5.270 5.095 5.180 145,542 -0.01(-0.19%)
Mar 04, 2019 5.050 5.280 5.050 5.190 346,327 +0.14(+2.77%)
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.