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, 2020 6.560 6.560 6.560 252,755 +0.09(+1.39%)
Dec 30, 2020 6.520 6.600 6.440 6.470 252,755 -0.01(-0.15%)
Dec 29, 2020 6.590 6.607 6.440 6.480 238,386 -0.07(-1.07%)
Dec 28, 2020 6.710 6.736 6.490 6.550 275,416 -0.06(-0.91%)
Dec 24, 2020 6.690 6.730 6.490 6.610 146,800 +0.00(+0.00%)
Dec 23, 2020 6.860 6.860 6.530 6.610 387,839 -0.14(-2.07%)
Dec 22, 2020 6.570 6.860 6.510 6.750 517,465 +0.24(+3.69%)
Dec 21, 2020 6.210 6.520 6.110 6.510 435,632 +0.19(+3.01%)
Dec 18, 2020 6.340 6.350 6.190 6.320 1,051,800 +0.01(+0.16%)
Dec 17, 2020 6.360 6.400 6.160 6.310 535,724 +0.02(+0.32%)
Dec 16, 2020 6.270 6.330 6.086 6.290 454,630 +0.05(+0.80%)
Dec 15, 2020 6.270 6.290 6.120 6.240 447,796 +0.04(+0.65%)
Dec 14, 2020 6.280 6.400 6.150 6.200 600,623 +0.03(+0.49%)
Dec 11, 2020 6.640 6.700 5.657 6.170 1,548,500 -0.79(-11.35%)
Dec 10, 2020 6.960 7.030 6.720 6.960 411,103 +0.00(+0.00%)
Dec 09, 2020 7.380 7.490 6.780 6.960 839,173 -0.40(-5.43%)
Dec 08, 2020 7.389 7.389 7.090 7.360 466,436 +0.08(+1.10%)
Dec 07, 2020 7.210 7.285 6.950 7.280 614,801 +0.09(+1.25%)
Dec 04, 2020 6.800 7.220 6.680 7.190 889,500 +0.43(+6.36%)
Dec 03, 2020 6.700 6.820 6.520 6.760 450,398 +0.05(+0.75%)
Dec 02, 2020 6.810 6.810 6.510 6.710 678,868 -0.13(-1.90%)
Dec 01, 2020 7.000 7.250 6.620 6.840 3,643,507 -0.02(-0.29%)
Nov 30, 2020 6.600 7.030 6.550 6.860 1,425,969 +0.33(+5.05%)
Nov 27, 2020 6.300 6.570 6.210 6.530 895,500 +0.29(+4.65%)
Nov 25, 2020 6.590 6.710 6.200 6.240 1,181,100 -0.08(-1.27%)
Nov 24, 2020 6.190 6.460 6.180 6.320 1,531,167 +0.27(+4.46%)
Nov 23, 2020 6.010 6.140 5.960 6.050 804,183 +0.17(+2.98%)
Nov 20, 2020 5.740 6.050 5.740 5.875 553,700 +0.08(+1.47%)
Nov 19, 2020 5.760 5.800 5.537 5.790 534,970 +0.03(+0.52%)
Nov 18, 2020 5.580 5.830 5.512 5.760 1,217,869 +0.31(+5.69%)
Nov 17, 2020 4.830 5.480 4.770 5.450 1,340,215 +0.55(+11.22%)
Nov 16, 2020 4.700 4.950 4.667 4.900 389,362 +0.23(+4.93%)
Nov 13, 2020 4.620 4.700 4.570 4.670 175,000 +0.11(+2.41%)
Nov 12, 2020 4.620 4.670 4.490 4.560 267,855 -0.09(-1.94%)
Nov 11, 2020 4.640 4.690 4.510 4.650 197,865 +0.04(+0.87%)
Nov 10, 2020 4.420 4.760 4.420 4.610 398,054 +0.18(+4.06%)
Nov 09, 2020 4.460 4.730 4.410 4.430 479,385 +0.08(+1.84%)
Nov 06, 2020 4.420 4.452 4.330 4.350 152,200 -0.06(-1.36%)
Nov 05, 2020 4.270 4.520 4.250 4.410 227,479 +0.14(+3.28%)
Nov 04, 2020 4.150 4.310 4.080 4.270 251,869 +0.02(+0.47%)
Nov 03, 2020 4.340 4.360 4.220 4.250 307,021 -0.04(-0.93%)
Nov 02, 2020 4.390 4.436 4.240 4.290 324,428 -0.02(-0.46%)
Oct 30, 2020 4.240 4.620 4.195 4.310 863,200 +0.45(+11.66%)
Oct 29, 2020 3.730 3.890 3.720 3.860 176,817 +0.09(+2.39%)
Oct 28, 2020 3.740 3.820 3.620 3.770 306,297 -0.05(-1.31%)
Oct 27, 2020 3.940 3.970 3.810 3.820 142,132 -0.12(-3.05%)
Oct 26, 2020 4.020 4.020 3.830 3.940 248,097 -0.08(-1.99%)
Oct 23, 2020 4.030 4.100 3.980 4.020 108,800 +0.00(+0.00%)
Oct 22, 2020 3.990 4.120 3.950 4.020 207,508 -0.07(-1.71%)
Oct 21, 2020 3.980 4.110 3.970 4.090 124,627 +0.09(+2.25%)
Oct 20, 2020 4.110 4.160 4.000 4.000 195,717 -0.06(-1.48%)
Oct 19, 2020 4.040 4.110 4.010 4.060 98,074 +0.04(+1.00%)
Oct 16, 2020 3.950 4.130 3.910 4.020 174,100 +0.05(+1.26%)
Oct 15, 2020 3.870 4.020 3.780 3.970 305,227 +0.05(+1.28%)
Oct 14, 2020 4.020 4.030 3.900 3.920 144,610 -0.10(-2.49%)
Oct 13, 2020 4.020 4.050 3.900 4.020 184,833 -0.04(-0.86%)
Oct 12, 2020 3.980 4.110 3.900 4.055 206,200 +0.07(+1.88%)
Oct 09, 2020 4.050 4.060 3.910 3.980 190,600 -0.02(-0.50%)
Oct 08, 2020 4.020 4.040 3.840 4.000 240,720 +0.05(+1.27%)
Oct 07, 2020 3.910 3.990 3.830 3.950 251,663 +0.10(+2.46%)
Oct 06, 2020 4.080 4.120 3.840 3.855 214,856 -0.20(-5.05%)
Oct 05, 2020 3.880 4.110 3.860 4.060 344,898 +0.22(+5.87%)
Oct 02, 2020 3.810 3.960 3.750 3.835 272,200 -0.10(-2.66%)
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.