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 (%)
Oct 30, 2020 4.240 4.620 4.195 4.310 863,200 +0.45(+11.66%)
Oct 29, 2020 3.730 3.890 3.720 3.860 176,817 +0.09(+2.39%)
Oct 28, 2020 3.740 3.820 3.620 3.770 306,297 -0.05(-1.31%)
Oct 27, 2020 3.940 3.970 3.810 3.820 142,132 -0.12(-3.05%)
Oct 26, 2020 4.020 4.020 3.830 3.940 248,097 -0.08(-1.99%)
Oct 23, 2020 4.030 4.100 3.980 4.020 108,800 +0.00(+0.00%)
Oct 22, 2020 3.990 4.120 3.950 4.020 207,508 -0.07(-1.71%)
Oct 21, 2020 3.980 4.110 3.970 4.090 124,627 +0.09(+2.25%)
Oct 20, 2020 4.110 4.160 4.000 4.000 195,717 -0.06(-1.48%)
Oct 19, 2020 4.040 4.110 4.010 4.060 98,074 +0.04(+1.00%)
Oct 16, 2020 3.950 4.130 3.910 4.020 174,100 +0.05(+1.26%)
Oct 15, 2020 3.870 4.020 3.780 3.970 305,227 +0.05(+1.28%)
Oct 14, 2020 4.020 4.030 3.900 3.920 144,610 -0.10(-2.49%)
Oct 13, 2020 4.020 4.050 3.900 4.020 184,833 -0.04(-0.86%)
Oct 12, 2020 3.980 4.110 3.900 4.055 206,200 +0.07(+1.88%)
Oct 09, 2020 4.050 4.060 3.910 3.980 190,600 -0.02(-0.50%)
Oct 08, 2020 4.020 4.040 3.840 4.000 240,720 +0.05(+1.27%)
Oct 07, 2020 3.910 3.990 3.830 3.950 251,663 +0.10(+2.46%)
Oct 06, 2020 4.080 4.120 3.840 3.855 214,856 -0.20(-5.05%)
Oct 05, 2020 3.880 4.110 3.860 4.060 344,898 +0.22(+5.87%)
Oct 02, 2020 3.810 3.960 3.750 3.835 272,200 -0.10(-2.66%)
Oct 01, 2020 3.900 3.940 3.780 3.940 253,407 +0.07(+1.81%)
Sep 30, 2020 3.800 3.920 3.780 3.870 243,325 +0.07(+1.84%)
Sep 29, 2020 3.770 3.815 3.700 3.800 192,807 +0.00(+0.00%)
Sep 28, 2020 3.780 3.900 3.770 3.800 216,968 +0.08(+2.15%)
Sep 25, 2020 3.690 3.740 3.610 3.720 284,600 +0.01(+0.27%)
Sep 24, 2020 3.860 3.870 3.680 3.710 278,848 -0.15(-3.89%)
Sep 23, 2020 4.000 4.025 3.850 3.860 326,430 -0.11(-2.77%)
Sep 22, 2020 4.020 4.020 3.860 3.970 273,343 -0.04(-1.00%)
Sep 21, 2020 4.060 4.120 3.930 4.010 397,492 -0.19(-4.41%)
Sep 18, 2020 4.470 4.510 4.080 4.195 1,316,600 -0.21(-4.88%)
Sep 17, 2020 4.340 4.440 4.260 4.410 256,139 -0.07(-1.56%)
Sep 16, 2020 4.230 4.560 4.230 4.480 502,098 +0.24(+5.66%)
Sep 15, 2020 4.260 4.320 4.110 4.240 446,680 -0.01(-0.24%)
Sep 14, 2020 4.000 4.260 4.000 4.250 386,482 +0.25(+6.25%)
Sep 11, 2020 4.040 4.090 3.910 4.000 232,600 -0.01(-0.25%)
Sep 10, 2020 4.160 4.220 4.000 4.010 290,515 -0.11(-2.67%)
Sep 09, 2020 4.000 4.195 4.000 4.120 333,938 +0.13(+3.26%)
Sep 08, 2020 4.000 4.100 3.860 3.990 394,938 +0.06(+1.53%)
Sep 04, 2020 4.230 4.250 3.910 3.930 371,200 -0.25(-5.98%)
Sep 03, 2020 4.380 4.390 4.160 4.180 322,265 -0.20(-4.57%)
Sep 02, 2020 4.250 4.395 4.170 4.380 312,896 +0.15(+3.55%)
Sep 01, 2020 4.280 4.350 4.140 4.230 252,203 -0.05(-1.17%)
Aug 31, 2020 4.340 4.380 4.150 4.280 366,319 -0.02(-0.47%)
Aug 28, 2020 4.130 4.310 4.117 4.300 241,800 +0.23(+5.65%)
Aug 27, 2020 4.180 4.180 4.020 4.070 171,096 -0.08(-1.93%)
Aug 26, 2020 4.280 4.280 4.140 4.150 179,656 -0.09(-2.12%)
Aug 25, 2020 4.280 4.330 4.150 4.240 245,641 -0.12(-2.75%)
Aug 24, 2020 4.520 4.520 4.300 4.360 259,072 -0.07(-1.69%)
Aug 21, 2020 4.590 4.590 4.365 4.435 249,700 -0.17(-3.59%)
Aug 20, 2020 4.520 4.640 4.510 4.600 137,585 +0.03(+0.66%)
Aug 19, 2020 4.510 4.660 4.460 4.570 188,984 +0.06(+1.33%)
Aug 18, 2020 4.540 4.540 4.400 4.510 247,963 -0.02(-0.44%)
Aug 17, 2020 4.550 4.695 4.470 4.530 381,925 -0.25(-5.13%)
Aug 14, 2020 4.750 4.819 4.590 4.775 259,300 +0.01(+0.10%)
Aug 13, 2020 4.580 4.815 4.570 4.770 404,494 +0.24(+5.30%)
Aug 12, 2020 4.460 4.540 4.350 4.530 264,374 +0.08(+1.80%)
Aug 11, 2020 4.490 4.500 4.330 4.450 156,805 -0.02(-0.45%)
Aug 10, 2020 4.590 4.590 4.370 4.470 216,645 -0.11(-2.40%)
Aug 07, 2020 4.670 4.725 4.400 4.580 467,200 -0.07(-1.51%)
Aug 06, 2020 5.040 5.640 4.630 4.650 1,337,210 -0.10(-2.11%)
Aug 05, 2020 4.720 4.870 4.650 4.750 327,647 +0.14(+3.04%)
Aug 04, 2020 4.750 4.800 4.500 4.610 312,491 -0.09(-1.91%)
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.