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 (%)
Dec 31, 2019 3.080 3.100 3.010 3.100 565,100 +0.02(+0.65%)
Dec 30, 2019 3.100 3.100 2.970 3.080 489,691 -0.02(-0.65%)
Dec 27, 2019 3.070 3.100 3.030 3.100 285,500 +0.01(+0.32%)
Dec 26, 2019 3.200 3.200 3.050 3.090 416,931 -0.09(-2.83%)
Dec 24, 2019 3.080 3.190 3.060 3.180 569,000 +0.10(+3.25%)
Dec 23, 2019 2.870 3.300 2.810 3.080 806,332 +0.20(+6.94%)
Dec 20, 2019 2.730 2.920 2.700 2.880 1,491,500 +0.15(+5.49%)
Dec 19, 2019 2.840 2.840 2.725 2.730 848,655 -0.12(-4.21%)
Dec 18, 2019 2.900 2.960 2.830 2.850 611,272 -0.02(-0.70%)
Dec 17, 2019 2.800 2.980 2.770 2.870 805,808 +0.07(+2.50%)
Dec 16, 2019 2.800 2.950 2.770 2.800 698,473 +0.00(+0.00%)
Dec 13, 2019 2.890 2.890 2.770 2.800 562,500 -0.09(-3.11%)
Dec 12, 2019 2.770 2.900 2.755 2.890 359,924 +0.10(+3.58%)
Dec 11, 2019 2.720 2.790 2.660 2.790 366,263 +0.07(+2.57%)
Dec 10, 2019 2.780 2.780 2.620 2.720 385,254 -0.05(-1.81%)
Dec 09, 2019 2.830 2.840 2.760 2.770 305,396 -0.05(-1.77%)
Dec 06, 2019 2.810 2.860 2.770 2.820 437,400 +0.05(+1.81%)
Dec 05, 2019 2.830 2.830 2.750 2.770 574,880 -0.05(-1.77%)
Dec 04, 2019 2.930 2.930 2.800 2.820 538,156 -0.11(-3.75%)
Dec 03, 2019 2.910 3.000 2.885 2.930 533,875 +0.00(+0.00%)
Dec 02, 2019 2.920 2.980 2.870 2.930 430,429 +0.00(+0.00%)
Nov 29, 2019 2.930 2.930 2.850 2.930 359,800 +0.00(+0.00%)
Nov 27, 2019 2.850 3.010 2.820 2.930 931,700 +0.06(+2.09%)
Nov 26, 2019 2.840 3.040 2.770 2.870 882,616 -0.01(-0.35%)
Nov 25, 2019 2.810 2.960 2.700 2.880 713,466 +0.07(+2.49%)
Nov 22, 2019 2.660 2.865 2.650 2.810 627,100 +0.19(+7.25%)
Nov 21, 2019 2.560 2.640 2.440 2.620 903,891 +0.01(+0.38%)
Nov 20, 2019 2.650 2.650 2.550 2.610 543,421 -0.04(-1.51%)
Nov 19, 2019 2.720 2.750 2.620 2.650 625,802 -0.09(-3.28%)
Nov 18, 2019 2.750 2.780 2.650 2.740 827,254 -0.01(-0.36%)
Nov 15, 2019 2.990 3.008 2.700 2.750 1,315,300 -0.25(-8.33%)
Nov 14, 2019 4.050 4.060 2.940 3.000 2,342,926 -1.05(-25.93%)
Nov 13, 2019 4.050 4.100 4.030 4.050 229,238 -0.05(-1.22%)
Nov 12, 2019 4.080 4.150 4.060 4.100 357,811 +0.03(+0.74%)
Nov 11, 2019 4.160 4.170 4.030 4.070 625,852 -0.10(-2.40%)
Nov 08, 2019 4.200 4.210 4.130 4.170 452,200 -0.03(-0.71%)
Nov 07, 2019 4.270 4.340 4.170 4.200 669,441 -0.05(-1.18%)
Nov 06, 2019 4.360 4.360 4.220 4.250 676,591 -0.09(-2.07%)
Nov 05, 2019 4.330 4.400 4.280 4.340 660,155 +0.00(+0.00%)
Nov 04, 2019 4.480 4.540 4.320 4.340 414,923 -0.16(-3.45%)
Nov 01, 2019 4.360 4.570 4.310 4.495 758,300 +0.21(+4.78%)
Oct 31, 2019 4.520 4.690 4.260 4.290 1,212,109 -1.19(-21.72%)
Oct 30, 2019 5.380 5.490 5.370 5.480 139,593 +0.10(+1.86%)
Oct 29, 2019 5.400 5.450 5.290 5.380 275,060 -0.06(-1.10%)
Oct 28, 2019 5.450 5.525 5.410 5.440 225,321 -0.03(-0.55%)
Oct 25, 2019 5.390 5.500 5.390 5.470 136,200 +0.06(+1.11%)
Oct 24, 2019 5.430 5.440 5.325 5.410 149,030 -0.01(-0.18%)
Oct 23, 2019 5.450 5.460 5.380 5.420 125,469 -0.03(-0.55%)
Oct 22, 2019 5.610 5.610 5.440 5.450 95,063 -0.17(-3.02%)
Oct 21, 2019 5.620 5.690 5.580 5.620 137,520 +0.06(+1.08%)
Oct 18, 2019 5.580 5.650 5.530 5.560 192,000 -0.05(-0.89%)
Oct 17, 2019 5.570 5.640 5.540 5.610 159,165 +0.06(+1.08%)
Oct 16, 2019 5.490 5.610 5.490 5.550 72,928 +0.02(+0.45%)
Oct 15, 2019 5.480 5.620 5.480 5.525 151,168 +0.01(+0.09%)
Oct 14, 2019 5.410 5.550 5.400 5.520 94,823 +0.09(+1.75%)
Oct 11, 2019 5.400 5.480 5.360 5.425 255,900 +0.09(+1.78%)
Oct 10, 2019 5.310 5.365 5.300 5.330 207,611 +0.04(+0.76%)
Oct 09, 2019 5.340 5.380 5.280 5.290 147,743 -0.01(-0.19%)
Oct 08, 2019 5.360 5.420 5.260 5.300 122,101 -0.10(-1.85%)
Oct 07, 2019 5.500 5.520 5.390 5.400 127,388 -0.13(-2.35%)
Oct 04, 2019 5.560 5.600 5.510 5.530 120,000 -0.04(-0.72%)
Oct 03, 2019 5.550 5.570 5.480 5.570 128,274 +0.01(+0.18%)
Oct 02, 2019 5.700 5.710 5.445 5.560 236,403 -0.18(-3.14%)
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.