SONS - Ribbon Communications Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20177.637.927.637.837.83420,875
Nov 28, 20177.637.927.637.837.83420,600
Nov 27, 20177.827.847.547.627.62525,500
Nov 24, 20177.737.827.527.827.82232,500
Nov 22, 20177.497.807.497.687.68233,800
Nov 21, 20177.507.697.487.507.50263,900
Nov 20, 20177.337.787.327.587.58458,900
Nov 17, 20177.237.417.167.317.31464,700
Nov 16, 20176.997.426.997.267.26548,900
Nov 15, 20176.967.036.896.946.94520,300
Nov 14, 20176.977.106.916.956.95296,400
Nov 13, 20177.067.166.956.976.97380,300
Nov 10, 20177.107.257.067.097.09358,800
Nov 09, 20177.167.287.037.107.10352,000
Nov 08, 20177.317.387.147.227.22486,300
Nov 07, 20177.477.497.307.327.32596,300
Nov 06, 20177.267.627.267.467.46433,300
Nov 03, 20177.397.747.237.247.24568,900
Nov 02, 20177.127.507.027.437.43831,600
Nov 01, 20177.307.637.057.107.101,266,500
Oct 31, 20178.528.677.747.807.80748,000
Oct 30, 20178.509.058.308.398.39878,400
Oct 27, 20178.448.507.738.148.14890,100
Oct 26, 20178.148.478.128.368.36416,000
Oct 25, 20178.138.208.048.118.11194,300
Oct 24, 20178.008.187.888.128.12396,500
Oct 23, 20177.588.097.468.018.01885,400
Oct 20, 20177.567.637.487.587.58208,100
Oct 19, 20177.357.537.277.507.50337,500
Oct 18, 20177.227.457.227.377.37274,600
Oct 17, 20177.377.577.197.197.19345,600
Oct 16, 20177.817.917.367.367.36614,300
Oct 13, 20178.208.507.787.797.791,690,500
Oct 12, 20177.687.897.547.577.57297,200
Oct 11, 20177.998.007.687.687.68363,800
Oct 10, 20178.028.117.938.018.01203,300
Oct 09, 20178.008.107.948.008.00167,500
Oct 06, 20177.988.027.908.008.00118,400
Oct 05, 20178.038.037.947.977.97260,300
Oct 04, 20177.998.047.927.997.99176,800
Oct 03, 20177.978.067.927.987.98198,800
Oct 02, 20177.708.007.707.937.93247,700
Sep 29, 20177.687.807.627.657.65129,600
Sep 28, 20177.717.787.607.707.7093,600
Sep 27, 20177.667.857.397.747.74294,800
Sep 26, 20177.407.737.387.617.61292,400
Sep 25, 20177.317.407.217.367.36159,300
Sep 22, 20177.327.457.307.317.31178,400
Sep 21, 20177.217.357.187.337.33162,900
Sep 20, 20177.207.237.147.207.2070,600
Sep 19, 20177.257.267.057.227.2298,700
Sep 18, 20177.087.457.077.257.25228,500
Sep 15, 20177.037.176.927.097.09751,300
Sep 14, 20177.147.146.967.027.02109,400
Sep 13, 20176.917.216.847.187.18218,400
Sep 12, 20176.796.996.756.906.90162,000
Sep 11, 20176.916.946.776.776.77180,100
Sep 08, 20176.866.946.836.896.8998,600
Sep 07, 20176.896.906.836.876.87138,900
Sep 06, 20176.926.946.846.896.89170,500
Sep 05, 20176.846.956.846.916.91167,400
Sep 01, 20176.856.916.726.876.87194,500
Aug 31, 20176.926.976.906.916.91207,900
Aug 30, 20176.926.986.886.926.9276,100
Aug 29, 20176.856.966.726.966.9679,200
Aug 28, 20176.906.966.856.916.9172,100
Aug 25, 20176.997.006.856.916.91103,400
Aug 24, 20176.837.016.696.996.99222,400
Aug 23, 20176.776.886.736.846.84121,400
Aug 22, 20176.816.906.726.826.8283,200
Aug 21, 20176.826.826.736.776.77107,200
Aug 18, 20176.686.916.376.846.84128,700
Aug 17, 20176.836.936.796.866.86161,500
Aug 16, 20176.846.956.786.886.88134,300
Aug 15, 20176.916.946.806.836.83102,300
Aug 14, 20176.877.006.876.916.91150,900
Aug 11, 20176.876.906.776.846.84122,800
Aug 10, 20176.936.966.826.906.90173,900
Aug 09, 20176.997.006.286.966.96138,400
Aug 08, 20176.887.026.767.007.00198,200
Aug 07, 20176.766.986.636.916.91230,400
Aug 04, 20176.606.666.306.326.32176,500
Aug 03, 20176.686.896.546.596.59208,100
Aug 02, 20176.876.876.686.756.75192,500
Aug 01, 20176.876.996.826.876.87136,000
Jul 31, 20176.876.976.836.836.83142,400
Jul 28, 20177.127.196.836.886.88446,600
Jul 27, 20177.257.357.067.167.16161,100
Jul 26, 20177.367.367.197.217.21125,900
Jul 25, 20177.317.377.167.327.3292,300
Jul 24, 20177.357.407.167.257.25119,400
Jul 21, 20177.497.517.317.327.32209,600
Jul 20, 20177.807.817.377.387.38464,300
Jul 19, 20177.757.857.727.767.76154,900
Jul 18, 20177.667.867.627.767.76189,900
Jul 17, 20177.767.787.617.707.70171,000
Jul 14, 20177.747.837.667.787.78119,800
Jul 13, 20177.707.807.617.797.79145,500
Jul 12, 20177.657.777.567.717.71152,200
Jul 11, 20177.757.757.537.637.63163,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...