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

Ribbon Communications Inc (NQ: RBBN )

3.210 +0.020 (+0.63%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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 (%)
Jan 31, 2024 3.110 3.170 3.030 3.040 710,715 -0.11(-3.49%)
Jan 30, 2024 3.210 3.210 3.095 3.150 243,014 -0.07(-2.17%)
Jan 29, 2024 3.150 3.220 3.130 3.220 341,477 +0.05(+1.58%)
Jan 26, 2024 3.220 3.240 3.095 3.170 332,151 -0.02(-0.63%)
Jan 25, 2024 3.160 3.220 3.100 3.190 375,332 +0.04(+1.27%)
Jan 24, 2024 3.150 3.167 3.095 3.150 369,491 +0.06(+1.94%)
Jan 23, 2024 3.100 3.180 3.060 3.090 550,104 +0.03(+0.98%)
Jan 22, 2024 3.000 3.070 2.975 3.060 312,188 +0.08(+2.68%)
Jan 19, 2024 2.940 2.980 2.875 2.980 386,871 +0.08(+2.76%)
Jan 18, 2024 2.840 2.900 2.800 2.900 246,459 +0.06(+2.11%)
Jan 17, 2024 2.750 2.850 2.745 2.840 336,535 +0.03(+1.07%)
Jan 16, 2024 2.890 2.902 2.750 2.810 350,702 -0.09(-3.10%)
Jan 12, 2024 2.930 2.960 2.860 2.900 305,524 +0.02(+0.69%)
Jan 11, 2024 2.860 2.940 2.822 2.880 314,452 +0.01(+0.35%)
Jan 10, 2024 2.860 2.969 2.770 2.870 330,462 +0.01(+0.35%)
Jan 09, 2024 3.000 3.010 2.850 2.860 328,949 -0.21(-6.84%)
Jan 08, 2024 2.910 3.100 2.890 3.070 547,905 +0.15(+5.14%)
Jan 05, 2024 2.880 2.995 2.880 2.920 343,967 +0.03(+1.04%)
Jan 04, 2024 2.940 3.000 2.880 2.890 253,486 -0.03(-1.03%)
Jan 03, 2024 3.010 3.040 2.920 2.920 341,979 -0.11(-3.63%)
Jan 02, 2024 2.860 3.070 2.818 3.030 554,542 +0.13(+4.48%)
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%)
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.