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

Ribbon Communications Inc (NQ: RBBN )

2.580 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2018 6.650 6.787 6.450 6.480 445,028 -0.12(-1.82%)
Feb 27, 2018 6.860 6.910 6.570 6.600 540,520 -0.24(-3.51%)
Feb 26, 2018 6.680 6.930 6.680 6.840 232,843 +0.17(+2.55%)
Feb 23, 2018 6.710 6.825 6.590 6.670 231,661 -0.06(-0.89%)
Feb 22, 2018 6.930 6.980 6.710 6.730 171,701 -0.16(-2.32%)
Feb 21, 2018 7.060 7.200 6.880 6.890 177,122 -0.15(-2.13%)
Feb 20, 2018 7.030 7.200 6.980 7.040 249,739 -0.04(-0.56%)
Feb 16, 2018 7.080 7.080 7.080 0 +0.04(+0.57%)
Feb 15, 2018 7.040 7.105 6.930 7.040 212,156 +0.03(+0.43%)
Feb 14, 2018 7.040 6.750 7.010 632,826 +0.18(+2.64%)
Feb 13, 2018 6.590 6.850 6.520 6.830 294,292 +0.19(+2.86%)
Feb 12, 2018 6.650 6.740 6.510 6.640 160,195 -0.01(-0.15%)
Feb 09, 2018 6.630 6.700 6.420 6.650 396,416 +0.05(+0.76%)
Feb 08, 2018 6.860 6.860 6.580 6.600 172,174 -0.28(-4.07%)
Feb 07, 2018 6.940 6.960 6.850 6.880 202,298 -0.05(-0.72%)
Feb 06, 2018 6.800 6.960 6.670 6.930 382,505 +0.08(+1.17%)
Feb 05, 2018 6.900 7.020 6.710 6.850 188,159 -0.09(-1.30%)
Feb 02, 2018 6.910 7.030 6.890 6.940 317,954 -0.06(-0.86%)
Feb 01, 2018 6.940 7.050 6.920 7.000 216,918 +0.02(+0.29%)
Jan 31, 2018 7.000 7.070 6.930 6.980 170,412 -0.03(-0.43%)
Jan 30, 2018 6.900 7.070 6.860 7.010 301,426 +0.11(+1.59%)
Jan 29, 2018 6.860 6.940 6.790 6.900 235,937 +0.07(+1.02%)
Jan 26, 2018 6.860 6.920 6.790 6.830 240,922 +0.05(+0.74%)
Jan 25, 2018 6.850 6.980 6.710 6.780 354,546 -0.05(-0.73%)
Jan 24, 2018 6.850 6.970 6.770 6.830 364,835 -0.03(-0.44%)
Jan 23, 2018 6.980 7.054 6.820 6.860 354,213 -0.08(-1.15%)
Jan 22, 2018 6.710 6.950 6.710 6.940 385,389 +0.12(+1.76%)
Jan 19, 2018 6.790 6.990 6.750 6.820 547,250 +0.03(+0.44%)
Jan 18, 2018 7.140 7.165 6.780 6.790 413,628 -0.35(-4.90%)
Jan 17, 2018 7.260 7.280 7.100 7.140 349,072 +0.00(+0.00%)
Jan 16, 2018 7.260 7.370 7.010 7.140 347,029 -0.26(-3.51%)
Jan 12, 2018 7.400 7.400 7.400 0 +0.15(+2.07%)
Jan 11, 2018 7.420 7.420 7.230 7.250 335,350 -0.12(-1.63%)
Jan 10, 2018 7.550 7.550 7.360 7.370 236,437 -0.21(-2.77%)
Jan 09, 2018 7.730 7.900 7.570 7.580 120,539 -0.20(-2.57%)
Jan 08, 2018 7.800 7.880 7.670 7.780 182,311 -0.05(-0.64%)
Jan 05, 2018 7.720 7.840 7.660 7.830 163,015 +0.13(+1.69%)
Jan 04, 2018 7.750 7.775 7.676 7.700 179,219 -0.05(-0.65%)
Jan 03, 2018 7.780 7.850 7.705 7.750 119,229 +0.01(+0.13%)
Jan 02, 2018 7.810 7.900 7.720 7.740 309,193 +0.01(+0.13%)
Dec 29, 2017 7.730 7.730 7.730 0 -0.15(-1.90%)
Dec 28, 2017 7.820 7.890 7.770 7.880 131,734 +0.06(+0.77%)
Dec 27, 2017 7.800 7.920 7.770 7.820 179,520 +0.00(+0.00%)
Dec 26, 2017 7.860 7.920 7.610 7.820 145,100 -0.10(-1.26%)
Dec 22, 2017 7.950 8.100 7.900 7.920 115,782 -0.07(-0.88%)
Dec 21, 2017 8.020 8.140 7.970 7.990 161,401 -0.03(-0.37%)
Dec 20, 2017 7.830 8.040 7.830 8.020 286,549 +0.15(+1.91%)
Dec 19, 2017 7.790 7.880 7.700 7.870 406,801 +0.14(+1.81%)
Dec 18, 2017 7.680 7.740 7.600 7.730 396,429 +0.17(+2.25%)
Dec 15, 2017 7.420 7.580 7.410 7.560 724,486 +0.15(+2.02%)
Dec 14, 2017 8.330 8.330 7.295 7.410 752,768 -0.92(-11.04%)
Dec 13, 2017 8.010 8.360 8.010 8.330 412,670 +0.32(+4.00%)
Dec 12, 2017 7.860 8.030 7.610 8.010 226,788 +0.18(+2.30%)
Dec 11, 2017 7.560 7.900 7.560 7.830 171,882 +0.27(+3.57%)
Dec 08, 2017 7.740 7.860 7.540 7.560 285,500 -0.17(-2.20%)
Dec 07, 2017 7.630 7.760 7.570 7.730 204,830 +0.08(+1.05%)
Dec 06, 2017 7.550 7.870 7.550 7.650 334,753 +0.05(+0.66%)
Dec 05, 2017 7.450 7.650 7.450 7.600 224,176 +0.10(+1.33%)
Dec 04, 2017 7.770 7.830 7.500 7.500 294,481 -0.28(-3.60%)
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.