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

Ribbon Communications Inc (NQ: RBBN )

3.130 -0.110 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Aug 03, 2020 4.380 4.710 4.210 4.700 484,314 +0.30(+6.82%)
Jul 31, 2020 4.330 4.420 4.220 4.400 216,800 -0.01(-0.23%)
Jul 30, 2020 4.200 4.460 4.160 4.410 220,114 +0.15(+3.52%)
Jul 29, 2020 4.200 4.300 4.060 4.260 160,023 +0.13(+3.15%)
Jul 28, 2020 4.270 4.270 4.120 4.130 105,816 -0.15(-3.50%)
Jul 27, 2020 4.120 4.290 4.120 4.280 107,292 +0.18(+4.39%)
Jul 24, 2020 4.180 4.190 4.080 4.100 126,600 -0.12(-2.96%)
Jul 23, 2020 4.240 4.280 4.150 4.225 129,470 -0.04(-0.82%)
Jul 22, 2020 4.190 4.340 4.190 4.260 134,784 +0.07(+1.67%)
Jul 21, 2020 4.210 4.300 4.170 4.190 140,216 +0.05(+1.21%)
Jul 20, 2020 3.910 4.170 3.900 4.140 217,148 +0.20(+5.08%)
Jul 17, 2020 3.910 4.020 3.850 3.940 184,700 +0.02(+0.51%)
Jul 16, 2020 3.910 3.980 3.810 3.920 187,113 -0.04(-0.88%)
Jul 15, 2020 3.980 4.110 3.925 3.955 215,124 +0.06(+1.67%)
Jul 14, 2020 3.900 3.920 3.800 3.890 213,584 +0.05(+1.30%)
Jul 13, 2020 4.180 4.200 3.830 3.840 282,218 -0.29(-7.02%)
Jul 10, 2020 4.120 4.180 4.055 4.130 223,700 +0.03(+0.73%)
Jul 09, 2020 4.130 4.190 3.970 4.100 265,977 -0.05(-1.20%)
Jul 08, 2020 4.100 4.240 4.070 4.150 295,426 +0.05(+1.22%)
Jul 07, 2020 4.130 4.210 4.030 4.100 291,620 -0.06(-1.44%)
Jul 06, 2020 4.050 4.260 3.801 4.160 410,976 +0.18(+4.52%)
Jul 02, 2020 3.900 4.080 3.870 3.980 314,700 +0.18(+4.74%)
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.