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)

2.150 -0.110 (-4.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 2.210 2.245 2.130 2.150 645,948 -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%)
Feb 02, 2026 2.610 2.830 2.610 2.760 472,982 +0.14(+5.34%)
Jan 30, 2026 2.670 2.715 2.600 2.620 475,586 -0.06(-2.24%)
Jan 29, 2026 2.710 2.710 2.620 2.680 279,865 -0.02(-0.74%)
Jan 28, 2026 2.790 2.810 2.680 2.700 410,127 -0.07(-2.53%)
Jan 27, 2026 2.790 2.845 2.760 2.770 370,005 -0.05(-1.77%)
Jan 26, 2026 2.720 2.850 2.700 2.820 506,628 +0.12(+4.44%)
Jan 23, 2026 2.690 2.730 2.660 2.700 483,779 +0.00(+0.00%)
Jan 22, 2026 2.680 2.760 2.670 2.700 460,945 +0.05(+1.89%)
Jan 21, 2026 2.640 2.680 2.605 2.650 351,751 +0.02(+0.76%)
Jan 20, 2026 2.750 2.775 2.620 2.630 502,374 -0.18(-6.41%)
Jan 16, 2026 2.830 2.830 2.795 2.810 535,803 +0.00(+0.00%)
Jan 15, 2026 2.830 2.920 2.810 2.810 762,668 +0.00(+0.00%)
Jan 14, 2026 2.880 2.885 2.794 2.810 663,600 -0.08(-2.77%)
Jan 13, 2026 2.820 2.900 2.810 2.890 639,819 +0.08(+2.85%)
Jan 12, 2026 2.760 2.830 2.733 2.810 607,019 +0.05(+1.81%)
Jan 09, 2026 2.790 2.820 2.710 2.760 607,574 -0.03(-1.08%)
Jan 08, 2026 2.840 2.870 2.770 2.790 588,764 -0.05(-1.76%)
Jan 07, 2026 2.840 2.855 2.785 2.840 568,401 +0.01(+0.35%)
Jan 06, 2026 2.850 2.870 2.800 2.830 694,171 -0.04(-1.39%)
Jan 05, 2026 2.900 2.935 2.860 2.870 397,006 -0.03(-1.03%)
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.