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 (%)
Nov 30, 2022 2.480 2.540 2.420 2.530 1,290,481 +0.04(+1.61%)
Nov 29, 2022 2.550 2.560 2.460 2.490 336,556 -0.05(-1.97%)
Nov 28, 2022 2.570 2.600 2.530 2.540 319,784 -0.05(-1.93%)
Nov 25, 2022 2.590 2.620 2.570 2.590 233,830 +0.00(+0.00%)
Nov 23, 2022 2.620 2.650 2.560 2.590 702,451 -0.03(-1.15%)
Nov 22, 2022 2.720 2.750 2.590 2.620 502,621 -0.08(-2.96%)
Nov 21, 2022 2.730 2.740 2.650 2.700 453,674 -0.05(-1.82%)
Nov 18, 2022 2.790 2.850 2.720 2.750 927,856 +0.03(+1.10%)
Nov 17, 2022 2.600 2.760 2.580 2.720 372,279 +0.07(+2.64%)
Nov 16, 2022 2.670 2.720 2.565 2.650 270,418 -0.04(-1.49%)
Nov 15, 2022 2.770 2.770 2.660 2.690 393,956 -0.04(-1.47%)
Nov 14, 2022 2.730 2.770 2.700 2.730 442,770 -0.02(-0.73%)
Nov 11, 2022 2.700 2.830 2.699 2.750 683,568 +0.04(+1.48%)
Nov 10, 2022 2.690 2.860 2.650 2.710 732,203 +0.17(+6.69%)
Nov 09, 2022 2.570 2.570 2.465 2.540 501,199 -0.06(-2.31%)
Nov 08, 2022 2.780 2.790 2.550 2.600 787,167 -0.16(-5.80%)
Nov 07, 2022 2.500 2.780 2.500 2.760 597,758 +0.25(+9.96%)
Nov 04, 2022 2.560 2.560 2.455 2.510 285,310 -0.02(-0.79%)
Nov 03, 2022 2.530 2.560 2.440 2.530 383,255 +0.03(+1.20%)
Nov 02, 2022 2.600 2.640 2.500 2.500 294,757 -0.10(-3.85%)
Nov 01, 2022 2.660 2.660 2.550 2.600 263,104 -0.05(-1.89%)
Oct 31, 2022 2.670 2.670 2.590 2.650 557,327 -0.06(-2.21%)
Oct 28, 2022 2.800 2.800 2.630 2.710 224,376 -0.08(-2.87%)
Oct 27, 2022 2.580 2.850 2.500 2.790 642,652 -0.05(-1.76%)
Oct 26, 2022 2.800 2.850 2.750 2.840 627,956 +0.07(+2.53%)
Oct 25, 2022 2.710 2.805 2.693 2.770 544,387 +0.06(+2.21%)
Oct 24, 2022 2.720 2.750 2.600 2.710 349,947 +0.02(+0.74%)
Oct 21, 2022 2.530 2.700 2.490 2.690 340,075 +0.19(+7.60%)
Oct 20, 2022 2.410 2.560 2.410 2.500 299,525 +0.08(+3.31%)
Oct 19, 2022 2.440 2.450 2.375 2.420 259,851 -0.06(-2.42%)
Oct 18, 2022 2.550 2.570 2.440 2.480 595,098 +0.00(+0.00%)
Oct 17, 2022 2.380 2.500 2.370 2.480 507,006 +0.18(+7.83%)
Oct 14, 2022 2.390 2.390 2.270 2.300 315,124 -0.06(-2.54%)
Oct 13, 2022 2.240 2.375 2.190 2.360 290,809 +0.06(+2.61%)
Oct 12, 2022 2.230 2.300 2.200 2.300 282,146 +0.06(+2.68%)
Oct 11, 2022 2.300 2.300 2.195 2.240 295,645 -0.08(-3.45%)
Oct 10, 2022 2.370 2.370 2.270 2.320 231,241 -0.06(-2.52%)
Oct 07, 2022 2.500 2.500 2.380 2.380 187,227 -0.15(-5.93%)
Oct 06, 2022 2.520 2.610 2.505 2.530 203,774 +0.00(+0.00%)
Oct 05, 2022 2.520 2.560 2.485 2.530 280,427 -0.02(-0.78%)
Oct 04, 2022 2.350 2.580 2.350 2.550 601,647 +0.24(+10.39%)
Oct 03, 2022 2.290 2.360 2.220 2.310 573,322 +0.09(+4.05%)
Sep 30, 2022 2.320 2.340 2.220 2.220 374,664 -0.11(-4.72%)
Sep 29, 2022 2.440 2.440 2.250 2.330 397,998 -0.15(-6.05%)
Sep 28, 2022 2.380 2.520 2.360 2.480 567,916 +0.13(+5.53%)
Sep 27, 2022 2.400 2.430 2.310 2.350 410,535 -0.04(-1.67%)
Sep 26, 2022 2.430 2.490 2.375 2.390 423,515 -0.06(-2.45%)
Sep 23, 2022 2.660 2.670 2.410 2.450 604,066 -0.23(-8.58%)
Sep 22, 2022 2.670 2.700 2.630 2.680 310,174 +0.00(+0.00%)
Sep 21, 2022 2.830 2.830 2.660 2.680 365,963 -0.09(-3.25%)
Sep 20, 2022 2.750 2.870 2.710 2.770 619,956 +0.01(+0.36%)
Sep 19, 2022 2.860 2.870 2.755 2.760 739,627 -0.15(-5.15%)
Sep 16, 2022 2.920 2.970 2.765 2.910 8,470,982 -0.04(-1.36%)
Sep 15, 2022 2.980 3.150 2.940 2.950 880,120 -0.15(-4.84%)
Sep 14, 2022 3.010 3.180 2.955 3.100 914,051 -0.01(-0.32%)
Sep 13, 2022 3.430 3.450 3.070 3.110 637,106 -0.46(-12.89%)
Sep 12, 2022 3.290 3.990 3.260 3.570 1,578,584 +0.34(+10.53%)
Sep 09, 2022 3.120 3.240 3.070 3.230 725,124 +0.14(+4.53%)
Sep 08, 2022 2.960 3.105 2.880 3.090 623,371 +0.09(+3.00%)
Sep 07, 2022 2.950 3.010 2.880 3.000 717,708 +0.02(+0.67%)
Sep 06, 2022 3.400 3.455 2.948 2.980 882,876 -0.44(-12.87%)
Sep 02, 2022 3.310 3.455 3.290 3.420 357,686 +0.12(+3.64%)
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.