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

Ribbon Communications Inc (NQ: RBBN )

3.930 +0.030 (+0.77%)
Streaming Delayed Price Updated: 10:47 AM EST, Nov 25, 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 22, 2024 3.950 3.970 3.860 3.900 326,494 +0.00(+0.00%)
Nov 21, 2024 3.910 3.930 3.870 3.900 540,369 +0.04(+1.04%)
Nov 20, 2024 3.870 3.910 3.810 3.860 205,615 -0.01(-0.26%)
Nov 19, 2024 3.790 3.880 3.690 3.870 218,945 +0.04(+1.04%)
Nov 18, 2024 3.940 4.099 3.829 3.830 188,316 -0.06(-1.54%)
Nov 15, 2024 4.030 4.030 3.850 3.890 266,257 -0.09(-2.26%)
Nov 14, 2024 4.020 4.080 3.955 3.980 313,144 -0.04(-1.00%)
Nov 13, 2024 4.120 4.200 4.020 4.020 272,043 -0.10(-2.43%)
Nov 12, 2024 4.200 4.310 4.110 4.120 352,849 -0.14(-3.29%)
Nov 11, 2024 4.250 4.270 4.135 4.260 431,891 +0.09(+2.16%)
Nov 08, 2024 4.030 4.200 4.020 4.170 383,021 +0.10(+2.46%)
Nov 07, 2024 4.020 4.085 3.930 4.070 510,560 +0.01(+0.25%)
Nov 06, 2024 3.900 4.070 3.890 4.060 694,795 +0.25(+6.56%)
Nov 05, 2024 3.640 3.830 3.640 3.810 295,981 +0.17(+4.67%)
Nov 04, 2024 3.640 3.780 3.630 3.640 221,229 -0.02(-0.55%)
Nov 01, 2024 3.600 3.735 3.590 3.660 205,231 +0.10(+2.81%)
Oct 31, 2024 3.670 3.700 3.545 3.560 305,136 -0.14(-3.78%)
Oct 30, 2024 3.610 3.770 3.610 3.700 327,731 +0.05(+1.37%)
Oct 29, 2024 3.570 3.780 3.560 3.650 367,760 -0.04(-1.08%)
Oct 28, 2024 3.750 3.790 3.650 3.690 356,625 -0.01(-0.27%)
Oct 25, 2024 3.740 3.890 3.680 3.700 558,479 -0.01(-0.27%)
Oct 24, 2024 3.480 3.765 3.480 3.710 773,872 +0.28(+8.16%)
Oct 23, 2024 3.380 3.475 3.380 3.430 330,021 +0.01(+0.29%)
Oct 22, 2024 3.400 3.430 3.320 3.420 243,900 +0.02(+0.59%)
Oct 21, 2024 3.410 3.475 3.375 3.400 236,346 -0.01(-0.29%)
Oct 18, 2024 3.560 3.599 3.400 3.410 272,460 -0.15(-4.21%)
Oct 17, 2024 3.400 3.575 3.390 3.560 538,473 +0.18(+5.33%)
Oct 16, 2024 3.320 3.450 3.310 3.380 276,212 +0.12(+3.68%)
Oct 15, 2024 3.330 3.380 3.260 3.260 253,615 -0.04(-1.21%)
Oct 14, 2024 3.360 3.400 3.280 3.300 150,607 -0.05(-1.49%)
Oct 11, 2024 3.160 3.375 3.160 3.350 252,230 +0.15(+4.69%)
Oct 10, 2024 3.240 3.295 3.190 3.200 192,312 -0.09(-2.74%)
Oct 09, 2024 3.200 3.330 3.160 3.290 122,579 +0.09(+2.81%)
Oct 08, 2024 3.250 3.280 3.190 3.200 150,244 -0.01(-0.31%)
Oct 07, 2024 3.250 3.300 3.185 3.210 175,674 -0.07(-2.13%)
Oct 04, 2024 3.170 3.300 3.170 3.280 235,317 +0.15(+4.79%)
Oct 03, 2024 3.150 3.195 3.100 3.130 173,134 -0.05(-1.57%)
Oct 02, 2024 3.100 3.210 3.070 3.180 171,930 +0.07(+2.25%)
Oct 01, 2024 3.220 3.235 3.030 3.110 244,168 -0.14(-4.31%)
Sep 30, 2024 3.240 3.290 3.195 3.250 184,347 -0.01(-0.31%)
Sep 27, 2024 3.260 3.360 3.240 3.260 241,637 +0.03(+0.93%)
Sep 26, 2024 3.200 3.285 3.200 3.230 308,091 +0.07(+2.22%)
Sep 25, 2024 3.150 3.185 3.110 3.160 168,539 +0.02(+0.64%)
Sep 24, 2024 3.130 3.195 3.085 3.140 232,484 +0.02(+0.64%)
Sep 23, 2024 3.060 3.155 3.060 3.120 248,422 +0.07(+2.30%)
Sep 20, 2024 3.140 3.155 3.050 3.050 706,868 -0.06(-1.93%)
Sep 19, 2024 3.090 3.120 3.015 3.110 234,704 +0.14(+4.71%)
Sep 18, 2024 2.930 3.090 2.915 2.970 302,507 +0.05(+1.71%)
Sep 17, 2024 3.000 3.010 2.910 2.920 313,531 -0.08(-2.67%)
Sep 16, 2024 3.050 3.060 2.950 3.000 165,560 -0.05(-1.64%)
Sep 13, 2024 3.030 3.095 3.009 3.050 213,305 +0.07(+2.35%)
Sep 12, 2024 2.950 3.010 2.925 2.980 175,702 +0.05(+1.71%)
Sep 11, 2024 2.880 2.940 2.835 2.930 156,419 +0.03(+1.03%)
Sep 10, 2024 2.880 2.935 2.855 2.900 216,119 +0.04(+1.40%)
Sep 09, 2024 2.900 2.960 2.860 2.860 186,948 -0.05(-1.72%)
Sep 06, 2024 3.030 3.060 2.910 2.910 203,494 -0.11(-3.64%)
Sep 05, 2024 3.060 3.070 3.000 3.020 152,766 -0.02(-0.66%)
Sep 04, 2024 3.090 3.140 3.035 3.040 148,275 -0.07(-2.25%)
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.