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 (%)
Jun 30, 2023 2.700 2.790 2.630 2.790 797,543 +0.15(+5.68%)
Jun 29, 2023 2.600 2.675 2.600 2.640 223,475 +0.03(+1.15%)
Jun 28, 2023 2.530 2.625 2.510 2.610 424,481 +0.07(+2.76%)
Jun 27, 2023 2.630 2.690 2.530 2.540 502,489 -0.09(-3.42%)
Jun 26, 2023 2.750 2.790 2.620 2.630 541,678 -0.15(-5.40%)
Jun 23, 2023 2.780 2.880 2.760 2.780 2,533,113 -0.07(-2.46%)
Jun 22, 2023 2.840 2.870 2.780 2.850 536,602 +0.01(+0.35%)
Jun 21, 2023 2.900 2.930 2.830 2.840 426,030 -0.07(-2.41%)
Jun 20, 2023 2.860 2.940 2.850 2.910 441,943 +0.07(+2.46%)
Jun 16, 2023 2.930 2.965 2.840 2.840 972,357 -0.12(-4.05%)
Jun 15, 2023 2.910 2.980 2.890 2.960 326,555 +0.04(+1.37%)
Jun 14, 2023 2.860 3.020 2.850 2.920 615,367 +0.06(+2.10%)
Jun 13, 2023 2.790 2.880 2.780 2.860 324,982 +0.09(+3.25%)
Jun 12, 2023 2.720 2.780 2.675 2.770 448,681 +0.04(+1.47%)
Jun 09, 2023 2.860 2.890 2.725 2.730 350,589 -0.10(-3.53%)
Jun 08, 2023 2.840 2.880 2.810 2.830 271,784 +0.01(+0.35%)
Jun 07, 2023 2.850 2.930 2.760 2.820 637,054 -0.03(-1.05%)
Jun 06, 2023 2.790 2.930 2.790 2.850 541,093 +0.06(+2.15%)
Jun 05, 2023 2.930 2.930 2.790 2.790 367,574 -0.14(-4.78%)
Jun 02, 2023 2.900 2.960 2.880 2.930 460,172 +0.07(+2.45%)
Jun 01, 2023 2.750 2.890 2.750 2.860 482,073 +0.08(+2.88%)
May 31, 2023 2.790 2.865 2.680 2.780 2,801,601 -0.01(-0.36%)
May 30, 2023 2.780 2.860 2.755 2.790 506,122 +0.02(+0.72%)
May 26, 2023 2.730 2.800 2.710 2.770 293,957 +0.06(+2.21%)
May 25, 2023 2.730 2.730 2.620 2.710 316,573 -0.02(-0.73%)
May 24, 2023 2.870 2.870 2.710 2.730 320,083 -0.14(-4.88%)
May 23, 2023 2.940 2.975 2.860 2.870 528,547 -0.11(-3.69%)
May 22, 2023 2.880 2.995 2.855 2.980 778,223 +0.15(+5.30%)
May 19, 2023 2.870 2.930 2.785 2.830 556,012 +0.01(+0.35%)
May 18, 2023 2.780 2.830 2.750 2.820 356,052 +0.04(+1.44%)
May 17, 2023 2.690 2.790 2.670 2.780 319,339 +0.12(+4.51%)
May 16, 2023 2.640 2.720 2.630 2.660 450,948 -0.02(-0.75%)
May 15, 2023 2.560 2.730 2.545 2.680 442,715 +0.15(+5.93%)
May 12, 2023 2.530 2.590 2.500 2.530 389,379 -0.03(-1.17%)
May 11, 2023 2.650 2.650 2.505 2.560 490,402 -0.07(-2.66%)
May 10, 2023 2.630 2.660 2.600 2.630 386,488 +0.04(+1.54%)
May 09, 2023 2.610 2.660 2.560 2.590 561,502 -0.05(-1.89%)
May 08, 2023 2.700 2.700 2.580 2.640 478,099 +0.00(+0.00%)
May 05, 2023 2.610 2.690 2.600 2.640 380,733 +0.04(+1.54%)
May 04, 2023 2.580 2.680 2.560 2.600 473,259 -0.01(-0.38%)
May 03, 2023 2.640 2.720 2.590 2.610 573,004 -0.03(-1.14%)
May 02, 2023 2.700 2.715 2.543 2.640 768,193 -0.05(-1.86%)
May 01, 2023 2.590 2.730 2.560 2.690 880,087 +0.13(+5.08%)
Apr 28, 2023 2.580 2.600 2.500 2.560 802,521 -0.00(-0.19%)
Apr 27, 2023 2.390 2.580 2.300 2.565 1,006,206 +0.27(+11.52%)
Apr 26, 2023 2.410 2.450 2.300 2.300 876,503 -0.07(-2.95%)
Apr 25, 2023 2.450 2.490 2.350 2.370 852,860 -0.09(-3.66%)
Apr 24, 2023 2.520 2.520 2.390 2.460 873,603 -0.08(-3.15%)
Apr 21, 2023 2.490 2.550 2.490 2.540 515,921 +0.04(+1.60%)
Apr 20, 2023 2.510 2.580 2.480 2.500 693,045 -0.07(-2.72%)
Apr 19, 2023 2.600 2.600 2.495 2.570 1,030,023 -0.07(-2.65%)
Apr 18, 2023 2.760 2.770 2.620 2.640 736,470 -0.10(-3.65%)
Apr 17, 2023 2.810 2.870 2.740 2.740 733,731 -0.06(-2.14%)
Apr 14, 2023 2.920 2.940 2.760 2.800 1,168,355 -0.15(-5.08%)
Apr 13, 2023 2.910 3.020 2.910 2.950 822,952 +0.00(+0.00%)
Apr 12, 2023 3.200 3.200 2.920 2.950 978,116 -0.20(-6.35%)
Apr 11, 2023 3.330 3.335 3.120 3.150 1,283,550 -0.22(-6.53%)
Apr 10, 2023 3.430 3.485 3.250 3.370 1,222,018 +0.00(+0.00%)
Apr 06, 2023 3.280 3.370 3.240 3.370 391,598 +0.07(+2.12%)
Apr 05, 2023 3.220 3.310 3.150 3.300 947,233 +0.04(+1.23%)
Apr 04, 2023 3.350 3.360 3.200 3.260 490,210 -0.07(-2.10%)
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.