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 )

2.960 -0.030 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2023 2.940 3.000 2.940 2.960 483,638 +0.03(+1.02%)
Aug 30, 2023 2.830 2.980 2.830 2.930 256,760 +0.07(+2.45%)
Aug 29, 2023 2.780 2.885 2.745 2.860 278,753 +0.10(+3.62%)
Aug 28, 2023 2.750 2.790 2.700 2.760 281,233 +0.00(+0.00%)
Aug 25, 2023 2.800 2.835 2.740 2.760 282,894 -0.04(-1.43%)
Aug 24, 2023 2.850 2.950 2.710 2.800 439,974 -0.07(-2.44%)
Aug 23, 2023 2.900 2.930 2.850 2.870 224,247 +0.00(+0.00%)
Aug 22, 2023 2.880 2.910 2.810 2.870 533,798 +0.01(+0.35%)
Aug 21, 2023 2.890 2.920 2.845 2.860 212,425 -0.02(-0.69%)
Aug 18, 2023 2.850 2.945 2.850 2.880 215,439 +0.03(+1.05%)
Aug 17, 2023 2.900 2.950 2.825 2.850 251,541 -0.05(-1.72%)
Aug 16, 2023 2.920 2.980 2.894 2.900 235,917 -0.02(-0.68%)
Aug 15, 2023 2.930 2.960 2.880 2.920 297,628 -0.03(-1.02%)
Aug 14, 2023 2.890 2.960 2.845 2.950 236,037 +0.05(+1.72%)
Aug 11, 2023 2.850 2.950 2.850 2.900 249,976 +0.01(+0.35%)
Aug 10, 2023 2.870 3.020 2.865 2.890 305,197 +0.03(+1.05%)
Aug 09, 2023 2.960 2.960 2.850 2.860 420,035 -0.11(-3.70%)
Aug 08, 2023 2.960 3.010 2.885 2.970 416,060 -0.02(-0.67%)
Aug 07, 2023 3.020 3.060 2.960 2.990 328,788 -0.04(-1.32%)
Aug 04, 2023 3.080 3.120 3.020 3.030 297,694 -0.05(-1.62%)
Aug 03, 2023 3.120 3.165 3.050 3.080 380,461 -0.08(-2.53%)
Aug 02, 2023 3.130 3.175 3.095 3.160 411,193 -0.04(-1.25%)
Aug 01, 2023 3.130 3.210 3.100 3.200 413,005 +0.02(+0.63%)
Jul 31, 2023 3.250 3.270 3.140 3.180 675,278 -0.08(-2.45%)
Jul 28, 2023 3.270 3.305 3.170 3.260 657,558 -0.01(-0.31%)
Jul 27, 2023 3.290 3.300 2.750 3.270 2,001,967 -0.17(-4.94%)
Jul 26, 2023 3.460 3.500 3.395 3.440 637,302 -0.01(-0.29%)
Jul 25, 2023 3.510 3.560 3.420 3.450 500,207 -0.03(-0.86%)
Jul 24, 2023 3.500 3.590 3.440 3.480 781,903 +0.04(+1.16%)
Jul 21, 2023 3.390 3.510 3.330 3.440 843,444 +0.08(+2.38%)
Jul 20, 2023 3.420 3.430 3.290 3.360 804,410 -0.03(-0.88%)
Jul 19, 2023 3.290 3.539 3.250 3.390 2,034,515 +0.41(+13.76%)
Jul 18, 2023 2.910 2.990 2.900 2.980 353,047 +0.07(+2.41%)
Jul 17, 2023 2.860 2.960 2.840 2.910 272,411 +0.02(+0.69%)
Jul 14, 2023 2.970 3.000 2.840 2.890 425,585 -0.12(-3.99%)
Jul 13, 2023 2.920 3.055 2.880 3.010 583,529 +0.13(+4.51%)
Jul 12, 2023 2.830 2.890 2.791 2.880 354,862 +0.12(+4.35%)
Jul 11, 2023 2.790 2.795 2.740 2.760 224,778 -0.02(-0.72%)
Jul 10, 2023 2.680 2.820 2.680 2.780 265,057 +0.04(+1.46%)
Jul 07, 2023 2.600 2.755 2.600 2.740 386,775 +0.13(+4.98%)
Jul 06, 2023 2.720 2.720 2.590 2.610 395,026 -0.14(-5.09%)
Jul 05, 2023 2.875 2.875 2.740 2.750 436,314 -0.11(-3.85%)
Jul 03, 2023 2.830 2.880 2.780 2.860 341,338 +0.07(+2.51%)
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%)
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.