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

Ribbon Communications Inc (NQ: RBBN )

2.575 -0.005 (-0.19%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 19, 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 (%)
Feb 28, 2020 3.170 3.320 3.140 3.230 375,600 +0.09(+2.87%)
Feb 27, 2020 3.290 3.340 3.120 3.140 468,865 -0.22(-6.55%)
Feb 26, 2020 3.550 3.600 3.310 3.360 409,561 -0.14(-4.00%)
Feb 25, 2020 3.600 3.670 3.490 3.500 619,526 -0.12(-3.31%)
Feb 24, 2020 3.390 3.680 3.360 3.620 670,081 +0.12(+3.43%)
Feb 21, 2020 3.310 3.590 3.250 3.500 579,500 +0.27(+8.36%)
Feb 20, 2020 3.100 3.440 2.850 3.230 603,915 -0.04(-1.22%)
Feb 19, 2020 3.130 3.350 3.060 3.270 507,223 +0.16(+5.14%)
Feb 18, 2020 3.010 3.130 2.980 3.110 259,975 +0.01(+0.32%)
Feb 14, 2020 3.120 3.190 3.090 3.100 436,100 -0.04(-1.27%)
Feb 13, 2020 3.090 3.140 3.010 3.140 174,040 +0.03(+0.96%)
Feb 12, 2020 3.100 3.130 3.040 3.110 228,310 +0.05(+1.63%)
Feb 11, 2020 2.980 3.100 2.965 3.060 207,765 +0.10(+3.38%)
Feb 10, 2020 2.920 2.995 2.860 2.960 201,070 +0.04(+1.37%)
Feb 07, 2020 2.990 2.990 2.880 2.920 231,400 -0.06(-2.01%)
Feb 06, 2020 3.010 3.040 2.940 2.980 181,045 -0.04(-1.32%)
Feb 05, 2020 2.920 3.030 2.890 3.020 268,235 +0.13(+4.50%)
Feb 04, 2020 2.850 2.910 2.840 2.890 317,958 +0.05(+1.76%)
Feb 03, 2020 2.840 2.870 2.750 2.840 343,415 +0.02(+0.71%)
Jan 31, 2020 2.780 2.900 2.760 2.820 257,500 +0.04(+1.44%)
Jan 30, 2020 2.950 2.970 2.750 2.780 274,235 -0.10(-3.47%)
Jan 29, 2020 3.110 3.130 2.860 2.880 387,883 -0.23(-7.40%)
Jan 28, 2020 3.030 3.120 3.010 3.110 277,633 +0.09(+2.98%)
Jan 27, 2020 3.060 3.060 3.011 3.020 193,754 -0.05(-1.63%)
Jan 24, 2020 3.100 3.120 3.035 3.070 427,200 -0.02(-0.65%)
Jan 23, 2020 3.030 3.110 3.020 3.090 398,159 +0.04(+1.31%)
Jan 22, 2020 3.130 3.150 3.020 3.050 229,354 -0.08(-2.56%)
Jan 21, 2020 3.210 3.210 3.090 3.130 228,563 -0.08(-2.49%)
Jan 17, 2020 3.410 3.410 3.190 3.210 361,600 -0.16(-4.75%)
Jan 16, 2020 3.380 3.440 3.340 3.370 349,305 -0.01(-0.30%)
Jan 15, 2020 3.300 3.420 3.300 3.380 278,541 +0.07(+2.11%)
Jan 14, 2020 3.240 3.340 3.200 3.310 341,372 +0.09(+2.80%)
Jan 13, 2020 3.240 3.280 3.160 3.220 322,485 -0.02(-0.62%)
Jan 10, 2020 3.240 3.280 3.200 3.240 246,000 -0.01(-0.31%)
Jan 09, 2020 3.170 3.280 3.150 3.250 300,511 +0.06(+1.88%)
Jan 08, 2020 3.170 3.220 3.104 3.190 272,326 +0.00(+0.00%)
Jan 07, 2020 3.190 3.220 3.130 3.190 212,534 +0.00(+0.00%)
Jan 06, 2020 3.120 3.220 3.110 3.190 322,489 +0.04(+1.27%)
Jan 03, 2020 3.050 3.180 3.041 3.150 339,800 +0.11(+3.62%)
Jan 02, 2020 3.100 3.250 3.015 3.040 449,887 -0.06(-1.94%)
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%)
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.