ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ribbon Communications Inc (NQ: RBBN )

3.280 +0.150 (+4.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 3.170 3.300 3.170 3.280 235,317 +0.15(+4.79%)
Oct 03, 2024 3.150 3.195 3.100 3.130 173,134 -0.05(-1.57%)
Oct 02, 2024 3.100 3.210 3.070 3.180 171,930 +0.07(+2.25%)
Oct 01, 2024 3.220 3.235 3.030 3.110 244,168 -0.14(-4.31%)
Sep 30, 2024 3.240 3.290 3.195 3.250 184,347 -0.01(-0.31%)
Sep 27, 2024 3.260 3.360 3.240 3.260 241,637 +0.03(+0.93%)
Sep 26, 2024 3.200 3.285 3.200 3.230 308,091 +0.07(+2.22%)
Sep 25, 2024 3.150 3.185 3.110 3.160 168,539 +0.02(+0.64%)
Sep 24, 2024 3.130 3.195 3.085 3.140 232,484 +0.02(+0.64%)
Sep 23, 2024 3.060 3.155 3.060 3.120 248,422 +0.07(+2.30%)
Sep 20, 2024 3.140 3.155 3.050 3.050 706,868 -0.06(-1.93%)
Sep 19, 2024 3.090 3.120 3.015 3.110 234,704 +0.14(+4.71%)
Sep 18, 2024 2.930 3.090 2.915 2.970 302,507 +0.05(+1.71%)
Sep 17, 2024 3.000 3.010 2.910 2.920 313,531 -0.08(-2.67%)
Sep 16, 2024 3.050 3.060 2.950 3.000 165,560 -0.05(-1.64%)
Sep 13, 2024 3.030 3.095 3.009 3.050 213,305 +0.07(+2.35%)
Sep 12, 2024 2.950 3.010 2.925 2.980 175,702 +0.05(+1.71%)
Sep 11, 2024 2.880 2.940 2.835 2.930 156,419 +0.03(+1.03%)
Sep 10, 2024 2.880 2.935 2.855 2.900 216,119 +0.04(+1.40%)
Sep 09, 2024 2.900 2.960 2.860 2.860 186,948 -0.05(-1.72%)
Sep 06, 2024 3.030 3.060 2.910 2.910 203,494 -0.11(-3.64%)
Sep 05, 2024 3.060 3.070 3.000 3.020 152,766 -0.02(-0.66%)
Sep 04, 2024 3.090 3.140 3.035 3.040 148,275 -0.07(-2.25%)
Sep 03, 2024 3.350 3.355 3.110 3.110 273,504 -0.30(-8.80%)
Aug 30, 2024 3.440 3.450 3.375 3.410 359,824 -0.02(-0.58%)
Aug 29, 2024 3.370 3.499 3.350 3.430 191,799 +0.08(+2.39%)
Aug 28, 2024 3.350 3.470 3.310 3.350 276,226 -0.01(-0.30%)
Aug 27, 2024 3.360 3.420 3.330 3.360 183,250 -0.01(-0.30%)
Aug 26, 2024 3.400 3.410 3.345 3.370 207,819 -0.01(-0.30%)
Aug 23, 2024 3.250 3.400 3.250 3.380 254,459 +0.15(+4.64%)
Aug 22, 2024 3.270 3.320 3.200 3.230 175,432 -0.07(-2.12%)
Aug 21, 2024 3.300 3.300 3.240 3.300 172,106 +0.02(+0.61%)
Aug 20, 2024 3.370 3.370 3.260 3.280 199,437 -0.11(-3.24%)
Aug 19, 2024 3.200 3.390 3.160 3.390 290,222 +0.19(+5.94%)
Aug 16, 2024 3.090 3.230 3.090 3.200 263,364 +0.09(+2.89%)
Aug 15, 2024 3.040 3.120 2.961 3.110 210,893 +0.17(+5.78%)
Aug 14, 2024 2.990 3.030 2.930 2.940 187,385 -0.02(-0.68%)
Aug 13, 2024 2.940 2.985 2.905 2.960 176,829 +0.01(+0.34%)
Aug 12, 2024 2.940 2.995 2.920 2.950 262,167 +0.01(+0.34%)
Aug 09, 2024 2.920 2.950 2.840 2.940 176,490 +0.00(+0.00%)
Aug 08, 2024 2.860 2.950 2.860 2.940 203,777 +0.11(+3.89%)
Aug 07, 2024 2.950 2.960 2.830 2.830 250,656 -0.05(-1.74%)
Aug 06, 2024 2.830 2.945 2.830 2.880 334,043 +0.05(+1.77%)
Aug 05, 2024 2.810 2.875 2.750 2.830 567,895 -0.15(-5.03%)
Aug 02, 2024 3.000 3.120 2.955 2.980 538,133 -0.18(-5.70%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.