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

Ribbon Communications Inc (NQ: RBBN )

3.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2018 5.500 5.600 5.270 5.340 374,200 -0.20(-3.61%)
Nov 29, 2018 5.480 5.600 5.450 5.540 233,585 +0.06(+1.09%)
Nov 28, 2018 5.550 5.570 5.330 5.480 238,051 -0.05(-0.90%)
Nov 27, 2018 5.630 5.690 5.520 5.530 212,234 -0.08(-1.43%)
Nov 26, 2018 5.750 5.770 5.585 5.610 220,593 -0.11(-1.92%)
Nov 23, 2018 5.680 5.870 5.640 5.720 123,700 -0.02(-0.35%)
Nov 21, 2018 5.740 5.740 5.740 0 -0.02(-0.35%)
Nov 20, 2018 5.620 5.830 5.600 5.760 332,308 +0.04(+0.70%)
Nov 19, 2018 5.750 5.840 5.690 5.720 338,906 -0.02(-0.35%)
Nov 16, 2018 5.840 5.935 5.660 5.740 729,900 -0.17(-2.88%)
Nov 15, 2018 6.110 6.240 5.900 5.910 364,575 -0.21(-3.43%)
Nov 14, 2018 6.280 6.380 5.950 6.120 455,401 -0.08(-1.29%)
Nov 13, 2018 6.150 6.550 4.960 6.200 4,409,354 -0.43(-6.49%)
Nov 12, 2018 6.770 6.770 6.610 6.630 355,916 -0.12(-1.78%)
Nov 09, 2018 6.900 7.000 6.710 6.750 320,300 -0.18(-2.60%)
Nov 08, 2018 6.820 7.000 6.570 6.930 313,889 +0.13(+1.91%)
Nov 07, 2018 6.840 6.923 6.710 6.800 395,260 +0.03(+0.44%)
Nov 06, 2018 6.650 6.920 6.600 6.770 219,401 +0.06(+0.89%)
Nov 05, 2018 6.760 6.820 6.630 6.710 154,440 -0.04(-0.59%)
Nov 02, 2018 6.720 6.830 6.520 6.750 262,100 +0.00(+0.00%)
Nov 01, 2018 6.720 6.890 6.645 6.750 306,614 -0.05(-0.74%)
Oct 31, 2018 6.920 7.200 6.310 6.800 1,179,327 +1.15(+20.35%)
Oct 30, 2018 5.470 5.760 5.470 5.650 424,256 +0.16(+2.91%)
Oct 29, 2018 5.550 5.750 5.450 5.490 167,798 -0.04(-0.72%)
Oct 26, 2018 5.610 5.680 5.440 5.530 172,300 -0.10(-1.78%)
Oct 25, 2018 5.650 5.780 5.570 5.630 169,505 +0.02(+0.36%)
Oct 24, 2018 5.880 6.000 5.600 5.610 166,533 -0.25(-4.27%)
Oct 23, 2018 5.750 5.880 5.640 5.860 170,035 +0.00(+0.00%)
Oct 22, 2018 5.750 5.920 5.650 5.860 257,561 +0.21(+3.72%)
Oct 19, 2018 5.710 5.860 5.600 5.650 184,700 -0.07(-1.22%)
Oct 18, 2018 5.870 5.930 5.680 5.720 182,079 -0.16(-2.72%)
Oct 17, 2018 5.950 5.980 5.820 5.880 97,319 -0.11(-1.84%)
Oct 16, 2018 5.800 6.070 5.760 5.990 122,608 +0.26(+4.54%)
Oct 15, 2018 5.800 5.830 5.720 5.730 309,295 -0.09(-1.55%)
Oct 12, 2018 5.980 6.080 5.790 5.820 273,900 -0.03(-0.51%)
Oct 11, 2018 5.890 6.137 5.810 5.850 184,831 -0.10(-1.68%)
Oct 10, 2018 6.200 6.380 5.950 5.950 318,753 -0.28(-4.49%)
Oct 09, 2018 6.320 6.355 6.210 6.230 263,308 -0.12(-1.89%)
Oct 08, 2018 6.510 6.600 6.330 6.350 268,740 -0.16(-2.46%)
Oct 05, 2018 6.690 6.690 6.450 6.510 147,800 -0.19(-2.84%)
Oct 04, 2018 6.770 6.770 6.650 6.700 91,097 -0.08(-1.18%)
Oct 03, 2018 6.710 6.780 6.630 6.780 102,400 +0.10(+1.50%)
Oct 02, 2018 6.770 6.795 6.670 6.680 102,875 -0.11(-1.62%)
Oct 01, 2018 6.830 6.890 6.760 6.790 134,901 -0.04(-0.59%)
Sep 28, 2018 6.770 6.840 6.700 6.830 114,500 +0.05(+0.74%)
Sep 27, 2018 6.830 6.860 6.765 6.780 92,698 -0.02(-0.29%)
Sep 26, 2018 6.990 7.000 6.780 6.800 132,406 -0.17(-2.44%)
Sep 25, 2018 7.030 7.090 6.950 6.970 98,969 -0.06(-0.85%)
Sep 24, 2018 7.050 7.090 6.940 7.030 204,413 -0.01(-0.14%)
Sep 21, 2018 6.880 7.050 6.820 7.040 696,000 +0.17(+2.47%)
Sep 20, 2018 6.840 6.950 6.780 6.870 106,988 +0.08(+1.18%)
Sep 19, 2018 6.800 6.870 6.740 6.790 134,875 -0.02(-0.29%)
Sep 18, 2018 6.810 6.920 6.788 6.810 146,827 +0.02(+0.29%)
Sep 17, 2018 6.680 6.880 6.630 6.790 188,412 +0.12(+1.80%)
Sep 14, 2018 6.730 6.780 6.660 6.670 132,900 -0.05(-0.74%)
Sep 13, 2018 6.670 6.820 6.610 6.720 124,983 +0.05(+0.75%)
Sep 12, 2018 6.770 6.770 6.650 6.670 94,516 -0.10(-1.48%)
Sep 11, 2018 6.800 6.849 6.650 6.770 146,146 -0.01(-0.15%)
Sep 10, 2018 6.840 6.940 6.740 6.780 98,624 -0.06(-0.88%)
Sep 07, 2018 6.910 6.930 6.750 6.840 157,100 -0.07(-1.01%)
Sep 06, 2018 6.940 7.030 6.880 6.910 137,388 -0.05(-0.72%)
Sep 05, 2018 6.720 6.990 6.600 6.960 437,830 +0.21(+3.11%)
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.