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 (%)
Aug 31, 2022 3.450 3.540 3.400 3.510 1,496,678 +0.04(+1.15%)
Aug 30, 2022 3.350 3.490 3.340 3.470 271,614 +0.15(+4.52%)
Aug 29, 2022 3.480 3.480 3.320 3.320 327,466 -0.21(-5.95%)
Aug 26, 2022 3.530 3.590 3.480 3.530 209,970 +0.00(+0.00%)
Aug 25, 2022 3.470 3.570 3.420 3.530 201,751 +0.05(+1.44%)
Aug 24, 2022 3.360 3.520 3.360 3.480 189,385 +0.08(+2.35%)
Aug 23, 2022 3.400 3.530 3.370 3.400 316,392 -0.03(-0.87%)
Aug 22, 2022 3.440 3.490 3.350 3.430 427,262 -0.10(-2.83%)
Aug 19, 2022 3.590 3.690 3.515 3.530 286,861 -0.15(-4.08%)
Aug 18, 2022 3.460 3.760 3.440 3.680 719,004 +0.22(+6.36%)
Aug 17, 2022 3.490 3.657 3.430 3.460 773,833 +0.09(+2.67%)
Aug 16, 2022 3.360 3.420 3.340 3.370 329,154 +0.01(+0.30%)
Aug 15, 2022 3.300 3.370 3.220 3.360 475,853 +0.06(+1.82%)
Aug 12, 2022 3.250 3.310 3.240 3.300 302,052 +0.06(+1.85%)
Aug 11, 2022 3.270 3.350 3.210 3.240 690,041 -0.03(-0.92%)
Aug 10, 2022 3.200 3.315 3.200 3.270 254,312 +0.06(+1.87%)
Aug 09, 2022 3.230 3.260 3.190 3.210 197,999 -0.04(-1.23%)
Aug 08, 2022 3.270 3.300 3.200 3.250 260,217 -0.01(-0.31%)
Aug 05, 2022 3.300 3.340 3.240 3.260 430,778 -0.04(-1.21%)
Aug 04, 2022 3.380 3.380 3.290 3.300 582,346 -0.03(-0.90%)
Aug 03, 2022 3.310 3.410 3.310 3.330 429,591 +0.02(+0.60%)
Aug 02, 2022 3.210 3.330 3.188 3.310 290,961 +0.06(+1.85%)
Aug 01, 2022 3.400 3.400 3.170 3.250 515,385 -0.14(-4.13%)
Jul 29, 2022 3.320 3.400 3.250 3.390 374,132 +0.09(+2.73%)
Jul 28, 2022 3.580 3.600 3.260 3.300 596,706 -0.33(-9.09%)
Jul 27, 2022 3.570 3.695 3.550 3.630 272,867 +0.07(+1.97%)
Jul 26, 2022 3.580 3.590 3.390 3.560 366,099 -0.02(-0.56%)
Jul 25, 2022 3.270 3.580 3.235 3.580 606,109 +0.30(+9.15%)
Jul 22, 2022 3.420 3.440 3.260 3.280 158,985 -0.14(-4.09%)
Jul 21, 2022 3.390 3.450 3.380 3.420 90,188 +0.01(+0.29%)
Jul 20, 2022 3.490 3.490 3.310 3.410 195,239 +0.09(+2.71%)
Jul 19, 2022 3.190 3.325 3.190 3.320 137,015 +0.18(+5.73%)
Jul 18, 2022 3.280 3.370 3.140 3.140 220,102 -0.11(-3.38%)
Jul 15, 2022 3.240 3.270 3.145 3.250 290,551 +0.07(+2.20%)
Jul 14, 2022 3.130 3.190 3.080 3.180 194,057 +0.03(+0.95%)
Jul 13, 2022 3.020 3.170 3.020 3.150 185,823 +0.06(+1.94%)
Jul 12, 2022 3.010 3.150 3.010 3.090 218,312 +0.09(+3.00%)
Jul 11, 2022 3.150 3.160 3.000 3.000 159,007 -0.18(-5.66%)
Jul 08, 2022 3.110 3.210 3.090 3.180 288,391 +0.06(+1.92%)
Jul 07, 2022 2.980 3.135 2.950 3.120 248,894 +0.15(+5.05%)
Jul 06, 2022 3.070 3.080 2.890 2.970 382,061 -0.12(-3.88%)
Jul 05, 2022 2.950 3.110 2.920 3.090 310,459 +0.05(+1.64%)
Jul 01, 2022 3.020 3.070 2.970 3.040 244,293 +0.00(+0.00%)
Jun 30, 2022 2.940 3.050 2.915 3.040 321,778 +0.08(+2.70%)
Jun 29, 2022 3.000 3.040 2.920 2.960 337,409 -0.04(-1.33%)
Jun 28, 2022 3.040 3.070 2.980 3.000 347,615 -0.03(-0.99%)
Jun 27, 2022 2.870 3.080 2.840 3.030 1,056,974 +0.19(+6.69%)
Jun 24, 2022 2.900 2.985 2.820 2.840 644,877 -0.08(-2.74%)
Jun 23, 2022 2.890 2.935 2.865 2.920 217,537 +0.03(+1.04%)
Jun 22, 2022 2.840 2.940 2.840 2.890 393,520 +0.00(+0.00%)
Jun 21, 2022 2.800 2.900 2.790 2.890 497,756 +0.12(+4.33%)
Jun 17, 2022 2.800 2.840 2.680 2.770 3,225,127 +0.01(+0.36%)
Jun 16, 2022 3.010 3.060 2.680 2.760 957,622 -0.35(-11.25%)
Jun 15, 2022 2.690 3.370 2.660 3.110 3,845,900 +0.46(+17.36%)
Jun 14, 2022 2.620 2.660 2.590 2.650 512,326 +0.03(+1.15%)
Jun 13, 2022 2.590 2.700 2.570 2.620 692,501 -0.17(-6.09%)
Jun 10, 2022 2.800 2.915 2.740 2.790 894,188 -0.06(-2.11%)
Jun 09, 2022 2.930 2.955 2.845 2.850 602,357 -0.09(-3.06%)
Jun 08, 2022 2.970 2.970 2.885 2.940 230,681 -0.04(-1.34%)
Jun 07, 2022 2.940 3.000 2.870 2.980 292,462 +0.03(+1.02%)
Jun 06, 2022 3.070 3.195 2.930 2.950 338,411 -0.05(-1.67%)
Jun 03, 2022 3.090 3.150 2.980 3.000 382,912 -0.13(-4.15%)
Jun 02, 2022 2.960 3.190 2.930 3.130 475,257 +0.16(+5.39%)
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.