Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Ribbon Communications Inc (NQ: RBBN ) 3.370 -0.010 (-0.30%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 26, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 3.370 3.430 3.140 3.160 538,430 -0.23(-6.78%) Jul 31, 2024 3.240 3.520 3.240 3.390 640,216 +0.16(+4.95%) Jul 30, 2024 3.240 3.430 3.220 3.230 579,106 -0.04(-1.22%) Jul 29, 2024 3.250 3.305 3.195 3.270 426,957 +0.02(+0.77%) Jul 26, 2024 3.270 3.420 3.180 3.245 681,796 +0.02(+0.78%) Jul 25, 2024 3.570 3.570 3.010 3.220 1,659,525 -0.67(-17.22%) Jul 24, 2024 3.890 3.940 3.850 3.890 697,756 -0.03(-0.77%) Jul 23, 2024 3.890 3.950 3.835 3.920 608,975 +0.04(+1.03%) Jul 22, 2024 3.750 3.900 3.700 3.880 367,418 +0.18(+4.86%) Jul 19, 2024 3.750 3.750 3.650 3.700 253,074 -0.02(-0.54%) Jul 18, 2024 3.800 3.870 3.710 3.720 258,261 -0.14(-3.63%) Jul 17, 2024 3.890 3.910 3.810 3.860 388,974 -0.04(-1.03%) Jul 16, 2024 3.920 3.920 3.840 3.900 479,854 +0.06(+1.56%) Jul 15, 2024 3.700 3.900 3.700 3.840 619,315 +0.13(+3.50%) Jul 12, 2024 3.770 3.815 3.695 3.710 608,766 +0.00(+0.00%) Jul 11, 2024 3.470 3.800 3.450 3.710 902,732 +0.46(+14.15%) Jul 10, 2024 3.260 3.260 3.200 3.250 184,924 +0.00(+0.00%) Jul 09, 2024 3.320 3.330 3.245 3.250 164,019 -0.08(-2.40%) Jul 08, 2024 3.280 3.340 3.280 3.330 199,081 +0.07(+2.15%) Jul 05, 2024 3.210 3.280 3.205 3.260 324,992 -0.02(-0.61%) Jul 03, 2024 3.260 3.300 3.220 3.280 125,313 +0.02(+0.61%) Jul 02, 2024 3.300 3.340 3.255 3.260 154,685 -0.04(-1.21%) Jul 01, 2024 3.280 3.340 3.235 3.300 266,000 +0.01(+0.30%) Jun 28, 2024 3.170 3.330 3.150 3.290 1,169,653 +0.16(+5.11%) Jun 27, 2024 3.070 3.150 3.040 3.130 206,638 +0.08(+2.62%) Jun 26, 2024 3.010 3.075 3.010 3.050 226,782 +0.02(+0.66%) Jun 25, 2024 3.000 3.080 2.950 3.030 247,863 +0.02(+0.66%) Jun 24, 2024 3.030 3.065 3.004 3.010 213,880 -0.02(-0.66%) Jun 21, 2024 3.000 3.030 2.965 3.030 400,650 +0.02(+0.66%) Jun 20, 2024 2.960 3.060 2.960 3.010 257,889 +0.02(+0.67%) Jun 18, 2024 2.990 3.035 2.966 2.990 231,064 +0.01(+0.34%) Jun 17, 2024 2.950 2.990 2.891 2.980 144,556 +0.02(+0.68%) Jun 14, 2024 2.940 2.970 2.920 2.960 229,608 -0.03(-1.00%) Jun 13, 2024 3.060 3.060 2.915 2.990 207,522 -0.08(-2.61%) Jun 12, 2024 3.030 3.100 3.020 3.070 223,123 +0.10(+3.37%) Jun 11, 2024 2.970 2.990 2.940 2.970 204,111 -0.03(-1.00%) Jun 10, 2024 2.930 3.035 2.910 3.000 198,483 +0.04(+1.35%) Jun 07, 2024 2.950 2.970 2.930 2.960 157,459 -0.03(-1.00%) Jun 06, 2024 3.000 3.030 2.950 2.990 208,067 -0.03(-0.99%) Jun 05, 2024 2.960 3.020 2.950 3.020 216,769 +0.06(+2.03%) Jun 04, 2024 2.930 2.990 2.900 2.960 250,519 -0.10(-3.27%) 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.