Ribbon Communications Inc (NQ: RBBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	3.950	3.970	3.860	3.900	326,493	+0.00(+0.00%)
Nov 21, 2024	3.910	3.930	3.870	3.900	540,369	+0.04(+1.04%)
Nov 20, 2024	3.870	3.910	3.810	3.860	205,615	-0.01(-0.26%)
Nov 19, 2024	3.790	3.880	3.690	3.870	218,945	+0.04(+1.04%)
Nov 18, 2024	3.940	4.099	3.829	3.830	188,316	-0.06(-1.54%)
Nov 15, 2024	4.030	4.030	3.850	3.890	266,257	-0.09(-2.26%)
Nov 14, 2024	4.020	4.080	3.955	3.980	313,144	-0.04(-1.00%)
Nov 13, 2024	4.120	4.200	4.020	4.020	272,043	-0.10(-2.43%)
Nov 12, 2024	4.200	4.310	4.110	4.120	352,849	-0.14(-3.29%)
Nov 11, 2024	4.250	4.270	4.135	4.260	431,891	+0.09(+2.16%)
Nov 08, 2024	4.030	4.200	4.020	4.170	383,021	+0.10(+2.46%)
Nov 07, 2024	4.020	4.085	3.930	4.070	510,560	+0.01(+0.25%)
Nov 06, 2024	3.900	4.070	3.890	4.060	694,795	+0.25(+6.56%)
Nov 05, 2024	3.640	3.830	3.640	3.810	295,981	+0.17(+4.67%)
Nov 04, 2024	3.640	3.780	3.630	3.640	221,229	-0.02(-0.55%)
Nov 01, 2024	3.600	3.735	3.590	3.660	205,231	+0.10(+2.81%)
Oct 31, 2024	3.670	3.700	3.545	3.560	305,136	-0.14(-3.78%)
Oct 30, 2024	3.610	3.770	3.610	3.700	327,731	+0.05(+1.37%)
Oct 29, 2024	3.570	3.780	3.560	3.650	367,760	-0.04(-1.08%)
Oct 28, 2024	3.750	3.790	3.650	3.690	356,625	-0.01(-0.27%)
Oct 25, 2024	3.740	3.890	3.680	3.700	558,479	-0.01(-0.27%)
Oct 24, 2024	3.480	3.765	3.480	3.710	773,872	+0.28(+8.16%)
Oct 23, 2024	3.380	3.475	3.380	3.430	330,022	+0.01(+0.29%)
Oct 22, 2024	3.400	3.430	3.320	3.420	243,900	+0.02(+0.59%)
Oct 21, 2024	3.410	3.475	3.375	3.400	236,346	-0.01(-0.29%)
Oct 18, 2024	3.560	3.599	3.400	3.410	272,460	-0.15(-4.21%)
Oct 17, 2024	3.400	3.575	3.390	3.560	538,473	+0.18(+5.33%)
Oct 16, 2024	3.320	3.450	3.310	3.380	276,212	+0.12(+3.68%)
Oct 15, 2024	3.330	3.380	3.260	3.260	253,615	-0.04(-1.21%)
Oct 14, 2024	3.360	3.400	3.280	3.300	150,607	-0.05(-1.49%)
Oct 11, 2024	3.160	3.375	3.160	3.350	252,230	+0.15(+4.69%)
Oct 10, 2024	3.240	3.295	3.190	3.200	192,312	-0.09(-2.74%)
Oct 09, 2024	3.200	3.330	3.160	3.290	122,579	+0.09(+2.81%)
Oct 08, 2024	3.250	3.280	3.190	3.200	150,244	-0.01(-0.31%)
Oct 07, 2024	3.250	3.300	3.185	3.210	175,674	-0.07(-2.13%)
Oct 04, 2024	3.170	3.300	3.170	3.280	235,320	+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%)