Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ribbon Communications Inc (NQ: RBBN )

3.140 -0.020 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 5.340 5.470 5.310 5.470 341,457 +0.15(+2.82%)
Oct 28, 2021 5.430 5.600 5.110 5.320 1,507,831 -0.54(-9.22%)
Oct 27, 2021 5.950 6.070 5.850 5.860 403,534 -0.13(-2.17%)
Oct 26, 2021 5.850 5.990 310,296 +0.15(+2.57%)
Oct 25, 2021 5.920 6.115 5.825 5.840 460,454 -0.08(-1.35%)
Oct 22, 2021 6.290 6.290 5.895 5.920 403,992 -0.36(-5.73%)
Oct 21, 2021 6.300 6.400 6.260 6.280 318,271 -0.04(-0.63%)
Oct 20, 2021 6.200 6.340 6.190 6.320 247,259 +0.10(+1.61%)
Oct 19, 2021 6.200 6.365 6.175 6.220 256,069 +0.05(+0.81%)
Oct 18, 2021 6.160 6.201 6.120 6.170 170,139 -0.03(-0.48%)
Oct 15, 2021 6.460 6.460 6.195 6.200 289,438 -0.15(-2.36%)
Oct 14, 2021 6.330 6.350 6.200 6.350 237,417 +0.10(+1.60%)
Oct 13, 2021 6.170 6.250 6.130 6.250 132,976 +0.11(+1.79%)
Oct 12, 2021 6.050 6.140 6.040 6.140 191,894 +0.08(+1.32%)
Oct 11, 2021 6.070 6.180 6.060 6.060 120,209 -0.04(-0.66%)
Oct 08, 2021 6.140 6.180 6.055 6.100 118,501 -0.04(-0.65%)
Oct 07, 2021 6.040 6.210 6.010 6.140 224,430 +0.18(+3.02%)
Oct 06, 2021 5.910 5.990 5.840 5.960 213,311 +0.01(+0.17%)
Oct 05, 2021 5.920 6.060 5.905 5.950 164,571 +0.02(+0.34%)
Oct 04, 2021 6.070 6.070 5.910 5.930 236,015 -0.15(-2.47%)
Oct 01, 2021 6.020 6.140 5.960 6.080 391,299 +0.10(+1.67%)
Sep 30, 2021 6.020 6.140 5.970 5.980 281,120 +0.01(+0.17%)
Sep 29, 2021 5.930 5.990 5.825 5.970 332,244 +0.10(+1.70%)
Sep 28, 2021 6.100 6.120 5.860 5.870 301,381 -0.26(-4.24%)
Sep 27, 2021 6.040 6.200 6.030 6.130 344,695 +0.08(+1.32%)
Sep 24, 2021 6.030 6.090 5.920 6.050 161,069 -0.05(-0.82%)
Sep 23, 2021 5.890 6.130 5.870 6.100 204,404 +0.16(+2.69%)
Sep 22, 2021 5.840 6.030 5.820 5.940 213,022 +0.13(+2.24%)
Sep 21, 2021 6.080 6.080 5.800 5.810 250,229 -0.21(-3.49%)
Sep 20, 2021 6.050 6.180 5.915 6.020 316,996 -0.20(-3.22%)
Sep 17, 2021 6.481 6.502 6.125 6.220 1,318,886 +0.01(+0.16%)
Sep 16, 2021 6.310 6.320 6.130 6.210 303,057 -0.07(-1.11%)
Sep 15, 2021 6.250 6.300 6.130 6.280 247,949 +0.02(+0.32%)
Sep 14, 2021 6.330 6.390 6.200 6.260 235,895 -0.06(-0.95%)
Sep 13, 2021 6.070 6.445 6.040 6.320 446,879 +0.29(+4.81%)
Sep 10, 2021 6.280 6.300 6.010 6.030 1,061,761 -0.21(-3.37%)
Sep 09, 2021 6.220 6.410 6.180 6.240 334,359 +0.03(+0.48%)
Sep 08, 2021 6.420 6.490 6.125 6.210 348,374 -0.26(-4.02%)
Sep 07, 2021 6.540 6.560 6.350 6.470 263,263 -0.08(-1.22%)
Sep 03, 2021 6.530 6.670 6.470 6.550 254,325 +0.03(+0.46%)
Sep 02, 2021 6.510 6.645 6.500 6.520 222,302 +0.02(+0.31%)
Sep 01, 2021 6.570 6.580 6.420 6.500 248,788 -0.03(-0.46%)
Aug 31, 2021 6.650 6.670 6.520 6.530 298,321 -0.08(-1.21%)
Aug 30, 2021 6.830 6.840 6.560 6.610 345,669 -0.18(-2.65%)
Aug 27, 2021 6.640 6.850 6.600 6.790 422,081 +0.16(+2.41%)
Aug 26, 2021 6.660 6.730 6.617 6.630 157,188 -0.03(-0.45%)
Aug 25, 2021 6.680 6.850 6.640 6.660 345,020 -0.03(-0.45%)
Aug 24, 2021 6.610 6.710 6.570 6.690 188,976 +0.12(+1.83%)
Aug 23, 2021 6.500 6.660 6.450 6.570 317,210 +0.10(+1.55%)
Aug 20, 2021 6.140 6.480 6.020 6.470 747,235 +0.30(+4.86%)
Aug 19, 2021 6.060 6.210 6.020 6.170 328,929 -0.05(-0.80%)
Aug 18, 2021 6.300 6.420 6.140 6.220 347,257 -0.12(-1.89%)
Aug 17, 2021 6.700 6.760 6.265 6.340 826,943 -0.33(-4.95%)
Aug 16, 2021 7.000 7.050 6.660 6.670 370,714 -0.44(-6.19%)
Aug 13, 2021 7.330 7.330 7.020 7.110 362,904 -0.24(-3.27%)
Aug 12, 2021 7.480 7.480 7.260 7.350 237,238 -0.05(-0.68%)
Aug 11, 2021 7.440 7.450 7.125 7.400 669,491 +0.03(+0.41%)
Aug 10, 2021 7.250 7.780 7.250 7.370 2,190,815 +0.11(+1.52%)
Aug 09, 2021 7.050 7.310 7.030 7.260 506,990 +0.20(+2.83%)
Aug 06, 2021 6.880 7.089 6.820 7.060 1,027,796 +0.26(+3.82%)
Aug 05, 2021 6.940 6.960 6.800 6.800 294,597 -0.10(-1.45%)
Aug 04, 2021 6.780 7.000 6.650 6.900 414,850 +0.04(+0.58%)
Aug 03, 2021 6.800 6.870 6.630 6.860 307,710 +0.05(+0.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.