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 )

2.990 -0.030 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 29, 2023 2.930 2.975 2.800 2.900 788,080 -0.03(-1.02%)
Dec 28, 2023 2.950 2.995 2.900 2.930 488,506 -0.02(-0.68%)
Dec 27, 2023 2.920 2.970 2.840 2.950 309,240 +0.03(+1.03%)
Dec 26, 2023 2.910 2.950 2.830 2.920 444,647 +0.02(+0.69%)
Dec 22, 2023 2.730 2.920 2.710 2.900 631,874 +0.17(+6.23%)
Dec 21, 2023 2.590 2.745 2.510 2.730 437,550 +0.13(+5.00%)
Dec 20, 2023 2.650 2.715 2.580 2.600 611,440 -0.04(-1.52%)
Dec 19, 2023 2.650 2.710 2.580 2.640 344,661 +0.00(+0.00%)
Dec 18, 2023 2.650 2.680 2.519 2.640 538,769 -0.01(-0.38%)
Dec 15, 2023 2.680 2.760 2.590 2.650 1,012,707 +0.05(+1.92%)
Dec 14, 2023 2.500 2.630 2.500 2.600 563,110 +0.10(+4.00%)
Dec 13, 2023 2.270 2.510 2.250 2.500 692,444 +0.24(+10.62%)
Dec 12, 2023 2.300 2.300 2.180 2.260 484,386 -0.01(-0.44%)
Dec 11, 2023 2.150 2.270 2.150 2.270 546,593 +0.11(+5.09%)
Dec 08, 2023 2.170 2.220 2.150 2.160 296,584 -0.02(-0.92%)
Dec 07, 2023 2.180 2.205 2.160 2.180 239,507 +0.00(+0.00%)
Dec 06, 2023 2.200 2.260 2.160 2.180 493,041 +0.02(+0.93%)
Dec 05, 2023 2.170 2.170 2.110 2.160 367,699 -0.01(-0.46%)
Dec 04, 2023 2.150 2.180 2.120 2.170 198,173 +0.01(+0.46%)
Dec 01, 2023 2.110 2.170 2.090 2.160 353,968 +0.03(+1.41%)
Nov 30, 2023 2.160 2.160 2.060 2.130 618,257 -0.01(-0.47%)
Nov 29, 2023 2.130 2.190 2.090 2.140 194,880 +0.04(+1.90%)
Nov 28, 2023 2.100 2.155 2.070 2.100 234,892 +0.00(+0.00%)
Nov 27, 2023 2.120 2.165 2.080 2.100 298,723 -0.02(-0.94%)
Nov 24, 2023 2.070 2.130 2.050 2.120 115,575 +0.05(+2.42%)
Nov 22, 2023 2.090 2.121 2.060 2.070 192,390 -0.01(-0.48%)
Nov 21, 2023 2.080 2.120 2.030 2.080 273,099 -0.03(-1.42%)
Nov 20, 2023 2.040 2.120 2.020 2.110 481,690 +0.08(+3.94%)
Nov 17, 2023 2.080 2.100 2.020 2.030 415,721 -0.02(-0.98%)
Nov 16, 2023 2.040 2.070 1.990 2.050 241,023 +0.00(+0.00%)
Nov 15, 2023 2.050 2.150 2.035 2.050 369,549 +0.01(+0.49%)
Nov 14, 2023 2.060 2.080 2.030 2.040 578,477 +0.07(+3.55%)
Nov 13, 2023 1.990 2.005 1.940 1.970 263,141 -0.03(-1.50%)
Nov 10, 2023 1.990 2.020 1.970 2.000 248,552 +0.01(+0.50%)
Nov 09, 2023 2.050 2.070 1.980 1.990 465,543 -0.03(-1.49%)
Nov 08, 2023 2.020 2.050 2.000 2.020 465,597 +0.01(+0.50%)
Nov 07, 2023 2.110 2.120 2.000 2.010 551,979 -0.10(-4.74%)
Nov 06, 2023 2.090 2.130 2.040 2.110 346,993 +0.05(+2.43%)
Nov 03, 2023 1.990 2.070 1.980 2.060 349,731 +0.13(+6.74%)
Nov 02, 2023 1.860 1.940 1.850 1.930 356,637 +0.07(+3.76%)
Nov 01, 2023 1.910 1.910 1.820 1.860 351,958 -0.02(-1.06%)
Oct 31, 2023 1.900 1.940 1.840 1.880 290,866 -0.02(-1.05%)
Oct 30, 2023 2.080 2.080 1.880 1.900 605,428 -0.18(-8.65%)
Oct 27, 2023 2.000 2.100 1.950 2.080 458,136 +0.13(+6.67%)
Oct 26, 2023 1.890 1.978 1.780 1.950 1,542,607 +0.05(+2.63%)
Oct 25, 2023 1.960 1.980 1.860 1.900 491,068 -0.05(-2.56%)
Oct 24, 2023 1.980 2.010 1.895 1.950 417,999 -0.02(-1.02%)
Oct 23, 2023 1.940 2.000 1.900 1.970 325,027 +0.02(+1.29%)
Oct 20, 2023 1.940 1.970 1.910 1.945 329,626 +0.03(+1.30%)
Oct 19, 2023 2.050 2.050 1.895 1.920 420,162 -0.15(-7.25%)
Oct 18, 2023 2.140 2.156 2.030 2.070 441,688 -0.08(-3.72%)
Oct 17, 2023 2.100 2.180 2.000 2.150 670,936 +0.05(+2.38%)
Oct 16, 2023 2.000 2.240 2.020 2.100 786,260 +0.03(+1.45%)
Oct 13, 2023 2.430 2.430 2.015 2.070 766,723 -0.35(-14.46%)
Oct 12, 2023 2.510 2.510 2.385 2.420 426,670 -0.09(-3.59%)
Oct 11, 2023 2.500 2.540 2.470 2.510 423,849 +0.00(+0.00%)
Oct 10, 2023 2.470 2.550 2.390 2.510 570,397 +0.04(+1.62%)
Oct 09, 2023 2.460 2.480 2.420 2.470 380,572 -0.03(-1.20%)
Oct 06, 2023 2.410 2.525 2.390 2.500 231,073 +0.06(+2.46%)
Oct 05, 2023 2.580 2.610 2.350 2.440 579,046 -0.13(-5.06%)
Oct 04, 2023 2.580 2.600 2.530 2.570 211,540 -0.01(-0.39%)
Oct 03, 2023 2.560 2.640 2.530 2.580 279,252 +0.01(+0.39%)
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.