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. - Common Stock (NQ:RBBN)

3.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2026 2.870 3.080 2.860 3.060 1,321,000 +0.19(+6.62%)
Apr 20, 2026 2.780 2.880 2.770 2.870 757,890 +0.06(+2.14%)
Apr 17, 2026 2.770 2.830 2.750 2.810 842,979 +0.10(+3.69%)
Apr 16, 2026 2.680 2.750 2.640 2.710 1,281,082 +0.09(+3.44%)
Apr 15, 2026 2.510 2.630 2.465 2.620 1,052,351 +0.14(+5.65%)
Apr 14, 2026 2.380 2.490 2.355 2.480 1,458,503 +0.10(+4.20%)
Apr 13, 2026 2.470 2.500 2.350 2.380 1,455,583 -0.09(-3.64%)
Apr 10, 2026 2.260 2.500 2.240 2.470 2,813,663 +0.22(+9.78%)
Apr 09, 2026 2.240 2.260 2.195 2.250 539,600 +0.01(+0.45%)
Apr 08, 2026 2.360 2.390 2.204 2.240 891,844 -0.01(-0.44%)
Apr 07, 2026 2.210 2.305 2.210 2.250 768,738 +0.01(+0.45%)
Apr 06, 2026 2.180 2.265 2.180 2.240 669,529 +0.06(+2.75%)
Apr 02, 2026 2.130 2.235 2.120 2.180 508,398 -0.01(-0.46%)
Apr 01, 2026 2.150 2.230 2.135 2.190 393,957 +0.07(+3.30%)
Mar 31, 2026 2.100 2.135 2.060 2.120 425,473 +0.04(+2.17%)
Mar 30, 2026 2.140 2.150 2.040 2.075 532,042 -0.05(-2.58%)
Mar 27, 2026 2.130 2.145 2.100 2.130 368,895 -0.01(-0.47%)
Mar 26, 2026 2.160 2.211 2.130 2.140 521,630 -0.06(-2.73%)
Mar 25, 2026 2.220 2.230 2.170 2.200 392,360 +0.01(+0.46%)
Mar 24, 2026 2.220 2.270 2.185 2.190 538,882 -0.06(-2.67%)
Mar 23, 2026 2.180 2.260 2.150 2.250 494,443 +0.14(+6.64%)
Mar 20, 2026 2.230 2.230 2.110 2.110 764,313 -0.09(-4.09%)
Mar 19, 2026 2.180 2.215 2.145 2.200 378,471 +0.01(+0.46%)
Mar 18, 2026 2.180 2.220 2.165 2.190 591,149 -0.01(-0.45%)
Mar 17, 2026 2.180 2.205 2.150 2.200 628,895 +0.03(+1.38%)
Mar 16, 2026 2.130 2.185 2.110 2.170 806,185 +0.07(+3.33%)
Mar 13, 2026 2.140 2.160 2.065 2.100 756,531 -0.05(-2.33%)
Mar 12, 2026 2.210 2.210 2.130 2.150 905,719 -0.10(-4.44%)
Mar 11, 2026 2.220 2.305 2.210 2.250 487,112 +0.00(+0.00%)
Mar 10, 2026 2.200 2.285 2.200 2.250 1,004,033 +0.06(+2.74%)
Mar 09, 2026 2.130 2.205 2.080 2.190 682,029 +0.04(+1.86%)
Mar 06, 2026 2.210 2.245 2.130 2.150 646,008 -0.11(-4.87%)
Mar 05, 2026 2.350 2.370 2.240 2.260 671,246 -0.11(-4.64%)
Mar 04, 2026 2.340 2.425 2.325 2.370 791,119 +0.04(+1.72%)
Mar 03, 2026 2.340 2.360 2.260 2.330 709,221 -0.10(-4.12%)
Mar 02, 2026 2.230 2.460 2.230 2.430 1,073,804 +0.20(+8.97%)
Feb 27, 2026 2.250 2.285 2.190 2.230 3,996,659 -0.03(-1.33%)
Feb 26, 2026 2.260 2.280 2.200 2.260 935,323 -0.02(-0.88%)
Feb 25, 2026 2.320 2.330 2.225 2.280 987,901 +0.08(+3.64%)
Feb 24, 2026 2.060 2.215 2.060 2.200 879,992 +0.14(+6.80%)
Feb 23, 2026 2.080 2.095 2.035 2.060 519,574 -0.02(-0.96%)
Feb 20, 2026 2.030 2.095 2.011 2.080 708,715 +0.05(+2.46%)
Feb 19, 2026 2.000 2.040 1.990 2.030 627,479 +0.01(+0.50%)
Feb 18, 2026 2.050 2.065 1.980 2.020 847,498 -0.03(-1.46%)
Feb 17, 2026 2.090 2.130 2.020 2.050 879,440 -0.04(-1.91%)
Feb 13, 2026 1.930 2.115 1.920 2.090 1,583,726 +0.14(+7.18%)
Feb 12, 2026 1.950 1.980 1.865 1.950 1,069,979 -0.02(-1.02%)
Feb 11, 2026 2.010 2.025 1.885 1.970 1,349,586 -0.06(-2.96%)
Feb 10, 2026 2.000 2.090 1.980 2.030 1,416,787 +0.03(+1.75%)
Feb 09, 2026 1.970 2.050 1.930 1.995 1,311,344 +0.04(+1.79%)
Feb 06, 2026 2.100 2.100 1.800 1.960 6,563,052 -0.76(-27.94%)
Feb 05, 2026 2.660 2.750 2.620 2.720 823,788 +0.03(+1.12%)
Feb 04, 2026 2.770 2.880 2.670 2.690 595,309 -0.07(-2.54%)
Feb 03, 2026 2.790 2.810 2.695 2.760 395,578 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.