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

Ribbon Communications Inc (NQ: RBBN )

3.300 +0.030 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2021 7.170 7.200 6.620 6.750 1,521,900 -0.42(-5.86%)
Apr 29, 2021 7.640 7.840 6.790 7.170 2,130,325 -0.97(-11.92%)
Apr 28, 2021 8.140 8.280 7.990 8.140 477,334 -0.00(-0.06%)
Apr 27, 2021 8.220 8.290 8.060 8.145 369,694 -0.07(-0.79%)
Apr 26, 2021 8.090 8.280 8.050 8.210 316,046 +0.17(+2.11%)
Apr 23, 2021 7.970 8.130 7.900 8.040 244,000 +0.13(+1.64%)
Apr 22, 2021 8.060 8.130 7.900 7.910 368,144 -0.14(-1.74%)
Apr 21, 2021 7.820 8.080 7.730 8.050 489,850 +0.18(+2.29%)
Apr 20, 2021 8.010 8.050 7.690 7.870 479,037 -0.19(-2.42%)
Apr 19, 2021 8.360 8.360 7.930 8.065 537,573 -0.38(-4.56%)
Apr 16, 2021 8.480 8.490 8.350 8.450 249,700 -0.02(-0.24%)
Apr 15, 2021 8.520 8.560 8.332 8.470 247,060 +0.02(+0.24%)
Apr 14, 2021 8.600 8.720 8.400 8.450 366,225 -0.08(-0.94%)
Apr 13, 2021 8.490 8.590 8.350 8.530 344,752 +0.02(+0.24%)
Apr 12, 2021 8.600 8.600 8.280 8.510 271,943 -0.04(-0.47%)
Apr 09, 2021 8.610 8.610 8.450 8.550 285,100 -0.04(-0.47%)
Apr 08, 2021 8.300 8.650 8.250 8.590 511,693 +0.40(+4.88%)
Apr 07, 2021 8.250 8.290 8.090 8.190 265,908 -0.06(-0.73%)
Apr 06, 2021 8.320 8.380 8.140 8.250 361,743 -0.01(-0.12%)
Apr 05, 2021 8.600 8.620 8.230 8.260 445,217 -0.18(-2.13%)
Apr 01, 2021 8.310 8.540 8.256 8.440 662,100 +0.23(+2.80%)
Mar 31, 2021 8.290 8.360 8.100 8.210 686,215 +0.00(+0.00%)
Mar 30, 2021 7.830 8.255 7.800 8.210 397,079 +0.32(+4.06%)
Mar 29, 2021 8.090 8.240 7.820 7.890 524,636 -0.20(-2.47%)
Mar 26, 2021 8.150 8.240 7.860 8.090 538,200 +0.03(+0.37%)
Mar 25, 2021 7.810 8.100 7.790 8.060 539,066 +0.19(+2.41%)
Mar 24, 2021 8.190 8.340 7.850 7.870 458,577 -0.28(-3.44%)
Mar 23, 2021 8.738 8.738 8.100 8.150 489,407 -0.48(-5.56%)
Mar 22, 2021 8.710 8.800 8.470 8.630 435,684 -0.08(-0.92%)
Mar 19, 2021 8.640 8.810 8.410 8.710 1,680,800 +0.20(+2.29%)
Mar 18, 2021 8.750 8.920 8.480 8.515 643,304 -0.40(-4.54%)
Mar 17, 2021 8.500 8.960 8.430 8.920 704,136 +0.35(+4.08%)
Mar 16, 2021 8.610 8.730 8.430 8.570 669,299 -0.08(-0.92%)
Mar 15, 2021 8.560 8.780 8.500 8.650 908,354 +0.28(+3.35%)
Mar 12, 2021 8.180 8.470 8.050 8.370 551,000 +0.17(+2.07%)
Mar 11, 2021 8.160 8.270 8.060 8.200 629,738 +0.18(+2.24%)
Mar 10, 2021 8.180 8.345 7.940 8.020 681,489 +0.02(+0.25%)
Mar 09, 2021 7.900 8.300 7.900 8.000 802,223 +0.22(+2.83%)
Mar 08, 2021 8.010 8.240 7.520 7.780 1,272,106 -0.23(-2.81%)
Mar 05, 2021 8.010 8.130 7.600 8.005 1,225,500 +0.10(+1.20%)
Mar 04, 2021 8.080 8.135 7.650 7.910 1,455,491 -0.16(-1.98%)
Mar 03, 2021 8.470 8.550 8.030 8.070 1,059,057 -0.34(-4.04%)
Mar 02, 2021 8.660 9.030 8.200 8.410 7,950,160 -0.37(-4.21%)
Mar 01, 2021 8.680 8.870 8.490 8.780 1,503,200 +0.14(+1.62%)
Feb 26, 2021 8.900 9.250 8.450 8.640 1,672,300 -0.47(-5.16%)
Feb 25, 2021 9.460 9.520 9.070 9.110 600,391 -0.31(-3.29%)
Feb 24, 2021 9.260 9.460 9.160 9.420 441,371 +0.01(+0.11%)
Feb 23, 2021 8.860 9.490 8.710 9.410 921,719 +0.34(+3.75%)
Feb 22, 2021 9.520 9.620 8.940 9.070 1,018,452 -0.56(-5.82%)
Feb 19, 2021 10.25 10.36 9.615 9.630 1,052,600 -0.52(-5.12%)
Feb 18, 2021 10.23 10.69 9.350 10.15 1,552,473 -0.79(-7.22%)
Feb 17, 2021 11.21 11.21 10.41 10.94 736,925 -0.20(-1.80%)
Feb 16, 2021 11.10 11.25 10.62 11.14 776,597 +0.60(+5.69%)
Feb 12, 2021 10.11 10.75 9.960 10.54 643,300 +0.56(+5.61%)
Feb 11, 2021 10.18 10.31 9.750 9.980 494,570 -0.17(-1.67%)
Feb 10, 2021 10.91 10.93 10.02 10.15 814,335 -0.60(-5.58%)
Feb 09, 2021 10.56 11.11 10.51 10.75 1,501,857 +0.14(+1.32%)
Feb 08, 2021 9.070 10.68 8.960 10.61 2,911,687 +1.75(+19.75%)
Feb 05, 2021 8.900 9.040 8.550 8.860 735,100 +0.09(+1.03%)
Feb 04, 2021 8.500 8.785 8.320 8.770 869,710 +0.40(+4.78%)
Feb 03, 2021 8.350 8.400 8.040 8.370 515,494 +0.23(+2.83%)
Feb 02, 2021 8.155 8.240 7.895 8.140 601,466 +0.14(+1.75%)
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.