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

Ribbon Communications Inc (NQ: RBBN )

3.300 +0.030 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 29, 2019 5.160 5.240 5.111 5.150 600,400 +0.04(+0.78%)
Mar 28, 2019 5.100 5.170 5.050 5.110 232,089 +0.04(+0.79%)
Mar 27, 2019 5.210 5.230 5.010 5.070 291,315 -0.14(-2.69%)
Mar 26, 2019 5.100 5.210 5.070 5.210 237,750 +0.13(+2.56%)
Mar 25, 2019 5.020 5.100 4.930 5.080 219,447 +0.06(+1.20%)
Mar 22, 2019 5.200 5.250 5.020 5.020 267,800 -0.21(-4.02%)
Mar 21, 2019 5.160 5.240 5.160 5.230 302,000 +0.06(+1.16%)
Mar 20, 2019 5.200 5.270 5.155 5.170 229,685 -0.07(-1.34%)
Mar 19, 2019 5.270 5.340 5.230 5.240 220,708 -0.02(-0.38%)
Mar 18, 2019 5.210 5.270 5.170 5.260 166,917 +0.04(+0.77%)
Mar 15, 2019 5.170 5.240 5.140 5.220 510,300 +0.09(+1.75%)
Mar 14, 2019 5.160 5.200 5.080 5.130 155,954 -0.02(-0.39%)
Mar 13, 2019 5.090 5.165 5.060 5.150 318,168 +0.06(+1.18%)
Mar 12, 2019 5.110 5.150 5.050 5.090 280,386 -0.02(-0.39%)
Mar 11, 2019 4.990 5.130 4.950 5.110 705,037 +0.14(+2.82%)
Mar 08, 2019 4.970 5.032 4.920 4.970 260,600 -0.03(-0.60%)
Mar 07, 2019 5.080 5.130 5.000 5.000 220,489 -0.09(-1.77%)
Mar 06, 2019 5.180 5.180 5.010 5.090 224,093 -0.09(-1.74%)
Mar 05, 2019 5.200 5.270 5.095 5.180 145,542 -0.01(-0.19%)
Mar 04, 2019 5.050 5.280 5.050 5.190 346,327 +0.14(+2.77%)
Mar 01, 2019 5.190 5.220 5.030 5.050 479,600 -0.10(-1.94%)
Feb 28, 2019 5.330 5.350 5.140 5.150 449,045 -0.18(-3.38%)
Feb 27, 2019 5.310 5.380 5.290 5.330 267,767 +0.01(+0.19%)
Feb 26, 2019 5.270 5.460 5.250 5.320 822,491 +0.06(+1.14%)
Feb 25, 2019 5.620 5.780 5.200 5.260 1,034,375 -0.30(-5.40%)
Feb 22, 2019 5.380 5.600 5.280 5.560 431,100 +0.20(+3.73%)
Feb 21, 2019 5.650 5.930 5.210 5.360 784,362 -0.71(-11.70%)
Feb 20, 2019 6.140 6.230 5.950 6.070 354,608 -0.08(-1.30%)
Feb 19, 2019 5.800 6.560 5.800 6.150 880,589 +0.33(+5.67%)
Feb 15, 2019 5.670 5.870 5.610 5.820 365,200 +0.15(+2.65%)
Feb 14, 2019 5.540 5.750 5.540 5.670 380,909 +0.10(+1.80%)
Feb 13, 2019 5.440 5.660 5.430 5.570 337,791 +0.13(+2.39%)
Feb 12, 2019 5.430 5.530 5.400 5.440 178,897 +0.01(+0.18%)
Feb 11, 2019 5.450 5.470 5.320 5.430 139,686 +0.02(+0.37%)
Feb 08, 2019 5.360 5.470 5.360 5.410 91,800 +0.04(+0.74%)
Feb 07, 2019 5.430 5.464 5.300 5.370 137,372 -0.12(-2.19%)
Feb 06, 2019 5.490 5.545 5.450 5.490 188,156 +0.00(+0.00%)
Feb 05, 2019 5.600 5.650 5.490 5.490 159,414 -0.12(-2.14%)
Feb 04, 2019 5.650 5.670 5.530 5.610 491,892 +0.01(+0.18%)
Feb 01, 2019 5.630 5.650 5.520 5.600 282,400 +0.02(+0.36%)
Jan 31, 2019 5.570 5.610 5.520 5.580 380,580 +0.04(+0.72%)
Jan 30, 2019 5.610 5.610 5.500 5.540 254,431 -0.01(-0.18%)
Jan 29, 2019 5.470 5.620 5.470 5.550 413,379 +0.07(+1.28%)
Jan 28, 2019 5.600 5.600 5.470 5.480 252,632 -0.09(-1.62%)
Jan 25, 2019 5.560 5.710 5.550 5.570 219,500 +0.02(+0.36%)
Jan 24, 2019 5.530 5.660 5.490 5.550 246,715 +0.03(+0.54%)
Jan 23, 2019 5.560 5.680 5.490 5.520 230,651 -0.01(-0.18%)
Jan 22, 2019 5.530 5.680 5.490 5.530 217,827 -0.14(-2.47%)
Jan 18, 2019 5.750 5.770 5.580 5.670 221,300 +0.02(+0.35%)
Jan 17, 2019 5.590 5.700 5.450 5.650 168,252 +0.03(+0.53%)
Jan 16, 2019 5.700 5.756 5.500 5.620 249,176 -0.07(-1.23%)
Jan 15, 2019 5.420 5.800 5.420 5.690 358,059 +0.35(+6.55%)
Jan 14, 2019 5.230 5.410 5.210 5.340 236,460 +0.08(+1.52%)
Jan 11, 2019 5.200 5.305 5.200 5.260 118,100 +0.03(+0.57%)
Jan 10, 2019 5.280 5.340 5.180 5.230 207,403 -0.08(-1.51%)
Jan 09, 2019 5.410 5.470 5.280 5.310 116,754 -0.05(-0.93%)
Jan 08, 2019 5.200 5.380 5.200 5.360 228,554 +0.16(+3.08%)
Jan 07, 2019 5.060 5.270 4.990 5.200 133,089 +0.12(+2.36%)
Jan 04, 2019 5.020 5.150 4.980 5.080 165,600 +0.13(+2.63%)
Jan 03, 2019 5.140 5.230 4.950 4.950 140,731 -0.22(-4.26%)
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.