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 29, 2023 2.930 2.975 2.800 2.900 788,080 -0.03(-1.02%)
Dec 28, 2023 2.950 2.995 2.900 2.930 488,506 -0.02(-0.68%)
Dec 27, 2023 2.920 2.970 2.840 2.950 309,240 +0.03(+1.03%)
Dec 26, 2023 2.910 2.950 2.830 2.920 444,647 +0.02(+0.69%)
Dec 22, 2023 2.730 2.920 2.710 2.900 631,874 +0.17(+6.23%)
Dec 21, 2023 2.590 2.745 2.510 2.730 437,550 +0.13(+5.00%)
Dec 20, 2023 2.650 2.715 2.580 2.600 611,440 -0.04(-1.52%)
Dec 19, 2023 2.650 2.710 2.580 2.640 344,661 +0.00(+0.00%)
Dec 18, 2023 2.650 2.680 2.519 2.640 538,769 -0.01(-0.38%)
Dec 15, 2023 2.680 2.760 2.590 2.650 1,012,707 +0.05(+1.92%)
Dec 14, 2023 2.500 2.630 2.500 2.600 563,110 +0.10(+4.00%)
Dec 13, 2023 2.270 2.510 2.250 2.500 692,444 +0.24(+10.62%)
Dec 12, 2023 2.300 2.300 2.180 2.260 484,386 -0.01(-0.44%)
Dec 11, 2023 2.150 2.270 2.150 2.270 546,593 +0.11(+5.09%)
Dec 08, 2023 2.170 2.220 2.150 2.160 296,584 -0.02(-0.92%)
Dec 07, 2023 2.180 2.205 2.160 2.180 239,507 +0.00(+0.00%)
Dec 06, 2023 2.200 2.260 2.160 2.180 493,041 +0.02(+0.93%)
Dec 05, 2023 2.170 2.170 2.110 2.160 367,699 -0.01(-0.46%)
Dec 04, 2023 2.150 2.180 2.120 2.170 198,173 +0.01(+0.46%)
Dec 01, 2023 2.110 2.170 2.090 2.160 353,968 +0.03(+1.41%)
Nov 30, 2023 2.160 2.160 2.060 2.130 618,257 -0.01(-0.47%)
Nov 29, 2023 2.130 2.190 2.090 2.140 194,880 +0.04(+1.90%)
Nov 28, 2023 2.100 2.155 2.070 2.100 234,892 +0.00(+0.00%)
Nov 27, 2023 2.120 2.165 2.080 2.100 298,723 -0.02(-0.94%)
Nov 24, 2023 2.070 2.130 2.050 2.120 115,575 +0.05(+2.42%)
Nov 22, 2023 2.090 2.121 2.060 2.070 192,390 -0.01(-0.48%)
Nov 21, 2023 2.080 2.120 2.030 2.080 273,099 -0.03(-1.42%)
Nov 20, 2023 2.040 2.120 2.020 2.110 481,690 +0.08(+3.94%)
Nov 17, 2023 2.080 2.100 2.020 2.030 415,721 -0.02(-0.98%)
Nov 16, 2023 2.040 2.070 1.990 2.050 241,023 +0.00(+0.00%)
Nov 15, 2023 2.050 2.150 2.035 2.050 369,549 +0.01(+0.49%)
Nov 14, 2023 2.060 2.080 2.030 2.040 578,477 +0.07(+3.55%)
Nov 13, 2023 1.990 2.005 1.940 1.970 263,141 -0.03(-1.50%)
Nov 10, 2023 1.990 2.020 1.970 2.000 248,552 +0.01(+0.50%)
Nov 09, 2023 2.050 2.070 1.980 1.990 465,543 -0.03(-1.49%)
Nov 08, 2023 2.020 2.050 2.000 2.020 465,597 +0.01(+0.50%)
Nov 07, 2023 2.110 2.120 2.000 2.010 551,979 -0.10(-4.74%)
Nov 06, 2023 2.090 2.130 2.040 2.110 346,993 +0.05(+2.43%)
Nov 03, 2023 1.990 2.070 1.980 2.060 349,731 +0.13(+6.74%)
Nov 02, 2023 1.860 1.940 1.850 1.930 356,637 +0.07(+3.76%)
Nov 01, 2023 1.910 1.910 1.820 1.860 351,958 -0.02(-1.06%)
Oct 31, 2023 1.900 1.940 1.840 1.880 290,866 -0.02(-1.05%)
Oct 30, 2023 2.080 2.080 1.880 1.900 605,428 -0.18(-8.65%)
Oct 27, 2023 2.000 2.100 1.950 2.080 458,136 +0.13(+6.67%)
Oct 26, 2023 1.890 1.978 1.780 1.950 1,542,607 +0.05(+2.63%)
Oct 25, 2023 1.960 1.980 1.860 1.900 491,068 -0.05(-2.56%)
Oct 24, 2023 1.980 2.010 1.895 1.950 417,999 -0.02(-1.02%)
Oct 23, 2023 1.940 2.000 1.900 1.970 325,027 +0.02(+1.29%)
Oct 20, 2023 1.940 1.970 1.910 1.945 329,626 +0.03(+1.30%)
Oct 19, 2023 2.050 2.050 1.895 1.920 420,162 -0.15(-7.25%)
Oct 18, 2023 2.140 2.156 2.030 2.070 441,688 -0.08(-3.72%)
Oct 17, 2023 2.100 2.180 2.000 2.150 670,936 +0.05(+2.38%)
Oct 16, 2023 2.000 2.240 2.020 2.100 786,260 +0.03(+1.45%)
Oct 13, 2023 2.430 2.430 2.015 2.070 766,723 -0.35(-14.46%)
Oct 12, 2023 2.510 2.510 2.385 2.420 426,670 -0.09(-3.59%)
Oct 11, 2023 2.500 2.540 2.470 2.510 423,849 +0.00(+0.00%)
Oct 10, 2023 2.470 2.550 2.390 2.510 570,397 +0.04(+1.62%)
Oct 09, 2023 2.460 2.480 2.420 2.470 380,572 -0.03(-1.20%)
Oct 06, 2023 2.410 2.525 2.390 2.500 231,073 +0.06(+2.46%)
Oct 05, 2023 2.580 2.610 2.350 2.440 579,046 -0.13(-5.06%)
Oct 04, 2023 2.580 2.600 2.530 2.570 211,540 -0.01(-0.39%)
Oct 03, 2023 2.560 2.640 2.530 2.580 279,252 +0.01(+0.39%)
Oct 02, 2023 2.670 2.680 2.540 2.570 271,501 -0.11(-4.10%)
Sep 29, 2023 2.750 2.750 2.655 2.680 317,496 -0.05(-1.83%)
Sep 28, 2023 2.660 2.740 2.605 2.730 386,023 +0.06(+2.25%)
Sep 27, 2023 2.760 2.773 2.650 2.670 183,168 -0.07(-2.55%)
Sep 26, 2023 2.770 2.799 2.720 2.740 200,104 -0.08(-2.84%)
Sep 25, 2023 2.670 2.835 2.800 2.820 301,406 +0.12(+4.44%)
Sep 22, 2023 2.680 2.745 2.660 2.700 224,529 +0.02(+0.75%)
Sep 21, 2023 2.700 2.730 2.640 2.680 306,396 -0.08(-2.90%)
Sep 20, 2023 2.780 2.830 2.735 2.760 176,057 +0.00(+0.00%)
Sep 19, 2023 2.750 2.780 2.740 2.760 215,981 -0.02(-0.72%)
Sep 18, 2023 2.840 2.840 2.750 2.780 185,918 -0.04(-1.42%)
Sep 15, 2023 2.890 2.970 2.785 2.820 1,726,165 -0.01(-0.35%)
Sep 14, 2023 2.740 2.840 2.730 2.830 365,033 +0.12(+4.43%)
Sep 13, 2023 2.740 2.770 2.690 2.710 409,609 -0.02(-0.73%)
Sep 12, 2023 2.760 2.760 2.710 2.730 395,534 -0.03(-1.09%)
Sep 11, 2023 2.770 2.770 2.640 2.760 527,863 +0.00(+0.00%)
Sep 08, 2023 2.750 2.770 2.720 2.760 149,774 +0.01(+0.36%)
Sep 07, 2023 2.800 2.830 2.740 2.750 406,908 -0.09(-3.17%)
Sep 06, 2023 2.830 2.900 2.810 2.840 280,512 +0.01(+0.35%)
Sep 05, 2023 2.920 2.930 2.800 2.830 250,564 -0.13(-4.39%)
Sep 01, 2023 3.020 3.025 2.890 2.960 337,459 +0.00(+0.00%)
Aug 31, 2023 2.940 3.000 2.940 2.960 483,638 +0.03(+1.02%)
Aug 30, 2023 2.830 2.980 2.830 2.930 256,760 +0.07(+2.45%)
Aug 29, 2023 2.780 2.885 2.745 2.860 278,753 +0.10(+3.62%)
Aug 28, 2023 2.750 2.790 2.700 2.760 281,233 +0.00(+0.00%)
Aug 25, 2023 2.800 2.835 2.740 2.760 282,894 -0.04(-1.43%)
Aug 24, 2023 2.850 2.950 2.710 2.800 439,974 -0.07(-2.44%)
Aug 23, 2023 2.900 2.930 2.850 2.870 224,247 +0.00(+0.00%)
Aug 22, 2023 2.880 2.910 2.810 2.870 533,798 +0.01(+0.35%)
Aug 21, 2023 2.890 2.920 2.845 2.860 212,425 -0.02(-0.69%)
Aug 18, 2023 2.850 2.945 2.850 2.880 215,439 +0.03(+1.05%)
Aug 17, 2023 2.900 2.950 2.825 2.850 251,541 -0.05(-1.72%)
Aug 16, 2023 2.920 2.980 2.894 2.900 235,917 -0.02(-0.68%)
Aug 15, 2023 2.930 2.960 2.880 2.920 297,628 -0.03(-1.02%)
Aug 14, 2023 2.890 2.960 2.845 2.950 236,037 +0.05(+1.72%)
Aug 11, 2023 2.850 2.950 2.850 2.900 249,976 +0.01(+0.35%)
Aug 10, 2023 2.870 3.020 2.865 2.890 305,197 +0.03(+1.05%)
Aug 09, 2023 2.960 2.960 2.850 2.860 420,035 -0.11(-3.70%)
Aug 08, 2023 2.960 3.010 2.885 2.970 416,060 -0.02(-0.67%)
Aug 07, 2023 3.020 3.060 2.960 2.990 328,788 -0.04(-1.32%)
Aug 04, 2023 3.080 3.120 3.020 3.030 297,694 -0.05(-1.62%)
Aug 03, 2023 3.120 3.165 3.050 3.080 380,461 -0.08(-2.53%)
Aug 02, 2023 3.130 3.175 3.095 3.160 411,193 -0.04(-1.25%)
Aug 01, 2023 3.130 3.210 3.100 3.200 413,005 +0.02(+0.63%)
Jul 31, 2023 3.250 3.270 3.140 3.180 675,278 -0.08(-2.45%)
Jul 28, 2023 3.270 3.305 3.170 3.260 657,558 -0.01(-0.31%)
Jul 27, 2023 3.290 3.300 2.750 3.270 2,001,967 -0.17(-4.94%)
Jul 26, 2023 3.460 3.500 3.395 3.440 637,302 -0.01(-0.29%)
Jul 25, 2023 3.510 3.560 3.420 3.450 500,207 -0.03(-0.86%)
Jul 24, 2023 3.500 3.590 3.440 3.480 781,903 +0.04(+1.16%)
Jul 21, 2023 3.390 3.510 3.330 3.440 843,444 +0.08(+2.38%)
Jul 20, 2023 3.420 3.430 3.290 3.360 804,410 -0.03(-0.88%)
Jul 19, 2023 3.290 3.539 3.250 3.390 2,034,515 +0.41(+13.76%)
Jul 18, 2023 2.910 2.990 2.900 2.980 353,047 +0.07(+2.41%)
Jul 17, 2023 2.860 2.960 2.840 2.910 272,411 +0.02(+0.69%)
Jul 14, 2023 2.970 3.000 2.840 2.890 425,585 -0.12(-3.99%)
Jul 13, 2023 2.920 3.055 2.880 3.010 583,529 +0.13(+4.51%)
Jul 12, 2023 2.830 2.890 2.791 2.880 354,862 +0.12(+4.35%)
Jul 11, 2023 2.790 2.795 2.740 2.760 224,778 -0.02(-0.72%)
Jul 10, 2023 2.680 2.820 2.680 2.780 265,057 +0.04(+1.46%)
Jul 07, 2023 2.600 2.755 2.600 2.740 386,775 +0.13(+4.98%)
Jul 06, 2023 2.720 2.720 2.590 2.610 395,026 -0.14(-5.09%)
Jul 05, 2023 2.875 2.875 2.740 2.750 436,314 -0.11(-3.85%)
Jul 03, 2023 2.830 2.880 2.780 2.860 341,338 +0.07(+2.51%)
Jun 30, 2023 2.700 2.790 2.630 2.790 797,543 +0.15(+5.68%)
Jun 29, 2023 2.600 2.675 2.600 2.640 223,475 +0.03(+1.15%)
Jun 28, 2023 2.530 2.625 2.510 2.610 424,481 +0.07(+2.76%)
Jun 27, 2023 2.630 2.690 2.530 2.540 502,489 -0.09(-3.42%)
Jun 26, 2023 2.750 2.790 2.620 2.630 541,678 -0.15(-5.40%)
Jun 23, 2023 2.780 2.880 2.760 2.780 2,533,113 -0.07(-2.46%)
Jun 22, 2023 2.840 2.870 2.780 2.850 536,602 +0.01(+0.35%)
Jun 21, 2023 2.900 2.930 2.830 2.840 426,030 -0.07(-2.41%)
Jun 20, 2023 2.860 2.940 2.850 2.910 441,943 +0.07(+2.46%)
Jun 16, 2023 2.930 2.965 2.840 2.840 972,357 -0.12(-4.05%)
Jun 15, 2023 2.910 2.980 2.890 2.960 326,555 +0.32(+12.12%)
May 08, 2023 2.700 2.700 2.580 2.640 478,099 +0.00(+0.00%)
May 05, 2023 2.610 2.690 2.600 2.640 380,733 +0.04(+1.54%)
May 04, 2023 2.580 2.680 2.560 2.600 473,259 -0.01(-0.38%)
May 03, 2023 2.640 2.720 2.590 2.610 573,004 -0.03(-1.14%)
May 02, 2023 2.700 2.715 2.543 2.640 768,193 -0.05(-1.86%)
May 01, 2023 2.590 2.730 2.560 2.690 880,087 +0.13(+5.08%)
Apr 28, 2023 2.580 2.600 2.500 2.560 802,521 -0.00(-0.19%)
Apr 27, 2023 2.390 2.580 2.300 2.565 1,006,206 +0.27(+11.52%)
Apr 26, 2023 2.410 2.450 2.300 2.300 876,503 -0.07(-2.95%)
Apr 25, 2023 2.450 2.490 2.350 2.370 852,860 -0.09(-3.66%)
Apr 24, 2023 2.520 2.520 2.390 2.460 873,603 -0.08(-3.15%)
Apr 21, 2023 2.490 2.550 2.490 2.540 515,921 +0.04(+1.60%)
Apr 20, 2023 2.510 2.580 2.480 2.500 693,045 -0.07(-2.72%)
Apr 19, 2023 2.600 2.600 2.495 2.570 1,030,023 -0.07(-2.65%)
Apr 18, 2023 2.760 2.770 2.620 2.640 736,470 -0.10(-3.65%)
Apr 17, 2023 2.810 2.870 2.740 2.740 733,731 -0.06(-2.14%)
Apr 14, 2023 2.920 2.940 2.760 2.800 1,168,355 -0.15(-5.08%)
Apr 13, 2023 2.910 3.020 2.910 2.950 822,952 +0.00(+0.00%)
Apr 12, 2023 3.200 3.200 2.920 2.950 978,116 -0.20(-6.35%)
Apr 11, 2023 3.330 3.335 3.120 3.150 1,283,550 -0.22(-6.53%)
Apr 10, 2023 3.430 3.485 3.250 3.370 1,222,018 +0.00(+0.00%)
Apr 06, 2023 3.280 3.370 3.240 3.370 391,598 +0.07(+2.12%)
Apr 05, 2023 3.220 3.310 3.150 3.300 947,233 +0.04(+1.23%)
Apr 04, 2023 3.350 3.360 3.200 3.260 490,210 -0.07(-2.10%)
Apr 03, 2023 3.400 3.485 3.210 3.330 805,256 -0.09(-2.63%)
Mar 31, 2023 3.450 3.460 3.320 3.420 1,177,404 -0.02(-0.58%)
Mar 30, 2023 3.430 3.520 3.392 3.440 751,130 +0.02(+0.58%)
Mar 29, 2023 3.350 3.464 3.350 3.420 672,558 +0.08(+2.40%)
Mar 28, 2023 3.200 3.350 3.190 3.340 1,606,890 +0.16(+5.03%)
Mar 27, 2023 3.750 3.750 3.100 3.180 2,122,404 -0.56(-14.97%)
Mar 24, 2023 3.650 3.765 3.610 3.740 390,700 +0.05(+1.36%)
Mar 23, 2023 3.680 3.770 3.615 3.690 571,114 +0.05(+1.37%)
Mar 22, 2023 3.810 3.810 3.630 3.640 382,047 -0.18(-4.71%)
Mar 21, 2023 3.810 3.850 3.685 3.820 783,103 +0.11(+2.96%)
Mar 20, 2023 3.620 3.750 3.595 3.710 1,244,853 +0.09(+2.49%)
Mar 17, 2023 3.400 3.720 3.380 3.620 9,269,874 +0.04(+1.12%)
Mar 16, 2023 3.470 3.610 3.330 3.580 1,629,332 +0.04(+1.13%)
Mar 15, 2023 3.620 3.635 3.405 3.540 1,730,144 -0.17(-4.58%)
Mar 14, 2023 3.690 3.840 3.570 3.710 1,528,218 +0.12(+3.34%)
Mar 13, 2023 4.140 4.174 3.385 3.590 2,892,139 -0.66(-15.53%)
Mar 10, 2023 4.380 4.430 4.190 4.250 652,981 -0.14(-3.19%)
Mar 09, 2023 4.540 4.600 4.390 4.390 566,917 -0.10(-2.23%)
Mar 08, 2023 4.560 4.640 4.470 4.490 1,037,578 +0.02(+0.45%)
Mar 07, 2023 4.150 4.520 4.130 4.470 1,447,999 +0.33(+7.97%)
Mar 06, 2023 4.210 4.340 4.110 4.140 495,936 -0.06(-1.43%)
Mar 03, 2023 4.330 4.340 4.170 4.200 642,938 -0.09(-2.10%)
Mar 02, 2023 4.230 4.300 4.160 4.290 409,261 +0.02(+0.47%)
Mar 01, 2023 4.390 4.442 4.205 4.270 633,476 -0.19(-4.26%)
Feb 28, 2023 4.360 4.509 4.280 4.460 956,170 +0.15(+3.48%)
Feb 27, 2023 4.300 4.400 4.230 4.310 794,763 +0.06(+1.41%)
Feb 24, 2023 4.180 4.290 4.140 4.250 776,235 -0.01(-0.23%)
Feb 23, 2023 4.240 4.320 4.140 4.260 633,782 +0.09(+2.16%)
Feb 22, 2023 4.250 4.450 4.120 4.170 923,410 -0.13(-3.02%)
Feb 21, 2023 4.460 4.480 4.280 4.300 755,103 -0.18(-4.02%)
Feb 17, 2023 4.630 4.720 4.285 4.480 906,558 -0.15(-3.24%)
Feb 16, 2023 4.160 4.840 3.940 4.630 3,083,915 +0.83(+21.84%)
Feb 15, 2023 3.580 3.800 3.560 3.800 696,163 +0.21(+5.85%)
Feb 14, 2023 3.560 3.615 3.510 3.590 324,825 +0.00(+0.00%)
Feb 13, 2023 3.520 3.635 3.500 3.590 229,609 +0.07(+1.99%)
Feb 10, 2023 3.480 3.600 3.480 3.520 393,718 +0.02(+0.57%)
Feb 09, 2023 3.840 3.950 3.460 3.500 451,830 -0.30(-7.89%)
Feb 08, 2023 3.840 3.850 3.750 3.800 287,258 -0.02(-0.52%)
Feb 07, 2023 3.840 3.850 3.729 3.820 309,346 -0.04(-1.04%)
Feb 06, 2023 3.840 3.860 3.765 3.860 316,464 +0.01(+0.26%)
Feb 03, 2023 3.620 3.880 3.620 3.850 311,698 -0.06(-1.53%)
Feb 02, 2023 3.850 3.910 3.670 3.910 659,438 +0.11(+2.89%)
Feb 01, 2023 3.530 3.860 3.530 3.800 1,039,079 +0.29(+8.26%)
Jan 31, 2023 3.410 3.540 3.360 3.510 1,609,040 +0.10(+2.93%)
Jan 30, 2023 3.380 3.510 3.340 3.410 408,697 -0.03(-0.87%)
Jan 27, 2023 3.490 3.505 3.415 3.440 253,210 -0.06(-1.71%)
Jan 26, 2023 3.500 3.580 3.400 3.500 391,578 +0.04(+1.16%)
Jan 25, 2023 3.340 3.465 3.240 3.460 426,782 +0.09(+2.67%)
Jan 24, 2023 3.380 3.400 3.330 3.370 296,227 -0.04(-1.17%)
Jan 23, 2023 3.430 3.570 3.320 3.410 970,360 +0.15(+4.60%)
Jan 20, 2023 3.250 3.271 3.155 3.260 466,255 +0.05(+1.56%)
Jan 19, 2023 3.110 3.210 3.090 3.210 425,750 +0.10(+3.22%)
Jan 18, 2023 3.070 3.160 3.060 3.110 490,274 +0.06(+1.97%)
Jan 17, 2023 3.070 3.100 3.040 3.050 270,239 -0.02(-0.65%)
Jan 13, 2023 2.990 3.130 2.970 3.070 395,998 +0.02(+0.66%)
Jan 12, 2023 3.000 3.130 2.970 3.050 527,281 +0.07(+2.35%)
Jan 11, 2023 2.930 3.010 2.890 2.980 362,949 +0.04(+1.36%)
Jan 10, 2023 2.890 2.960 2.860 2.940 165,688 +0.01(+0.34%)
Jan 09, 2023 2.880 2.950 2.860 2.930 267,396 +0.07(+2.45%)
Jan 06, 2023 2.820 2.900 2.730 2.860 372,567 +0.16(+5.93%)
Jan 05, 2023 2.730 2.770 2.695 2.700 315,727 -0.05(-1.82%)
Jan 04, 2023 2.780 2.860 2.700 2.750 342,577 +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.