NasdaqGS - Nasdaq Real Time Price USD
Ribbon Communications Inc. (RBBN)
3.5200
+0.0400
+(1.15%)
At close: April 23 at 4:00:01 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.6100 | 3.6700 | 3.5100 | 3.5200 | 3.5200 | 442,700 |
| Apr 22, 2025 | 3.4900 | 3.5400 | 3.4500 | 3.4800 | 3.4800 | 303,600 |
| Apr 21, 2025 | 3.5100 | 3.5300 | 3.3700 | 3.4300 | 3.4300 | 287,300 |
| Apr 17, 2025 | 3.5300 | 3.6100 | 3.5100 | 3.5800 | 3.5800 | 378,800 |
| Apr 16, 2025 | 3.5900 | 3.6200 | 3.4500 | 3.5300 | 3.5300 | 292,900 |
| Apr 15, 2025 | 3.5100 | 3.6500 | 3.5100 | 3.6200 | 3.6200 | 370,800 |
| Apr 14, 2025 | 3.5500 | 3.5800 | 3.4600 | 3.5100 | 3.5100 | 430,300 |
| Apr 11, 2025 | 3.4600 | 3.5300 | 3.4000 | 3.4600 | 3.4600 | 334,200 |
| Apr 10, 2025 | 3.5400 | 3.5400 | 3.3000 | 3.4600 | 3.4600 | 520,000 |
| Apr 9, 2025 | 3.2700 | 3.7900 | 3.2200 | 3.6700 | 3.6700 | 738,200 |
| Apr 8, 2025 | 3.4900 | 3.5900 | 3.2200 | 3.3000 | 3.3000 | 710,000 |
| Apr 7, 2025 | 3.2000 | 3.5300 | 3.1100 | 3.3200 | 3.3200 | 774,200 |
| Apr 4, 2025 | 3.3300 | 3.4400 | 3.1900 | 3.3800 | 3.3800 | 588,300 |
| Apr 3, 2025 | 3.6200 | 3.6500 | 3.4000 | 3.5200 | 3.5200 | 566,100 |
| Apr 2, 2025 | 3.7700 | 3.9500 | 3.7500 | 3.9000 | 3.9000 | 346,200 |
| Apr 1, 2025 | 3.8900 | 3.8900 | 3.7700 | 3.8400 | 3.8400 | 307,500 |
| Mar 31, 2025 | 3.9900 | 4.0100 | 3.7800 | 3.9200 | 3.9200 | 559,300 |
| Mar 28, 2025 | 4.0000 | 4.0800 | 4.0000 | 4.0600 | 4.0600 | 570,000 |
| Mar 27, 2025 | 4.0500 | 4.0500 | 3.9600 | 4.0100 | 4.0100 | 342,600 |
| Mar 26, 2025 | 4.2300 | 4.3100 | 4.0100 | 4.0700 | 4.0700 | 303,900 |
| Mar 25, 2025 | 4.2200 | 4.2800 | 4.1600 | 4.2300 | 4.2300 | 485,500 |
| Mar 24, 2025 | 4.1100 | 4.2200 | 4.1000 | 4.2200 | 4.2200 | 378,700 |
| Mar 21, 2025 | 3.9700 | 4.0400 | 3.9400 | 4.0100 | 4.0100 | 671,400 |
| Mar 20, 2025 | 3.9500 | 4.0700 | 3.9200 | 4.0100 | 4.0100 | 379,500 |
| Mar 19, 2025 | 3.9300 | 4.0600 | 3.9100 | 4.0200 | 4.0200 | 393,900 |
| Mar 18, 2025 | 3.9200 | 3.9600 | 3.8700 | 3.9000 | 3.9000 | 379,700 |
| Mar 17, 2025 | 3.9400 | 4.0500 | 3.9000 | 3.9500 | 3.9500 | 601,800 |
| Mar 14, 2025 | 3.9400 | 4.0200 | 3.8900 | 3.9500 | 3.9500 | 450,900 |
| Mar 13, 2025 | 3.9300 | 3.9900 | 3.8000 | 3.8600 | 3.8600 | 452,100 |
| Mar 12, 2025 | 3.9400 | 4.0000 | 3.7900 | 3.9400 | 3.9400 | 571,700 |
| Mar 11, 2025 | 3.7800 | 3.8800 | 3.6600 | 3.8300 | 3.8300 | 673,600 |
| Mar 10, 2025 | 4.0300 | 4.0800 | 3.7500 | 3.7800 | 3.7800 | 692,200 |
| Mar 7, 2025 | 4.2700 | 4.3400 | 4.0700 | 4.1700 | 4.1700 | 548,300 |
| Mar 6, 2025 | 4.4000 | 4.4700 | 4.2600 | 4.2700 | 4.2700 | 396,700 |
| Mar 5, 2025 | 4.3500 | 4.5500 | 4.3100 | 4.5000 | 4.5000 | 473,100 |
| Mar 4, 2025 | 4.3900 | 4.4300 | 4.2000 | 4.3200 | 4.3200 | 989,100 |
| Mar 3, 2025 | 4.7500 | 4.8400 | 4.4000 | 4.4500 | 4.4500 | 712,000 |
| Feb 28, 2025 | 4.7200 | 4.8700 | 4.6100 | 4.7200 | 4.7200 | 794,000 |
| Feb 27, 2025 | 4.8700 | 4.9300 | 4.7100 | 4.7300 | 4.7300 | 518,800 |
| Feb 26, 2025 | 4.6800 | 4.8900 | 4.6500 | 4.8600 | 4.8600 | 682,800 |
| Feb 25, 2025 | 4.6500 | 4.6900 | 4.5600 | 4.6400 | 4.6400 | 578,000 |
| Feb 24, 2025 | 4.7400 | 4.8700 | 4.5600 | 4.5800 | 4.5800 | 699,300 |
| Feb 21, 2025 | 5.0100 | 5.0400 | 4.7300 | 4.7300 | 4.7300 | 566,800 |
| Feb 20, 2025 | 4.9900 | 5.0300 | 4.8400 | 4.9500 | 4.9500 | 759,300 |
| Feb 19, 2025 | 5.1500 | 5.1500 | 4.9400 | 5.0600 | 5.0600 | 811,200 |
| Feb 18, 2025 | 5.2400 | 5.3800 | 5.1100 | 5.1400 | 5.1400 | 1,088,100 |
| Feb 14, 2025 | 4.9700 | 5.2600 | 4.7700 | 5.1300 | 5.1300 | 1,384,100 |
| Feb 13, 2025 | 4.6900 | 5.2500 | 4.5600 | 5.0000 | 5.0000 | 3,706,900 |
| Feb 12, 2025 | 4.2200 | 4.3400 | 4.1300 | 4.3300 | 4.3300 | 1,157,000 |
| Feb 11, 2025 | 4.2000 | 4.3900 | 4.2000 | 4.3400 | 4.3400 | 647,600 |
| Feb 10, 2025 | 4.1300 | 4.3500 | 4.1200 | 4.2700 | 4.2700 | 554,400 |
| Feb 7, 2025 | 4.2000 | 4.3100 | 4.0700 | 4.0900 | 4.0900 | 484,300 |
| Feb 6, 2025 | 4.2000 | 4.2700 | 4.1600 | 4.1900 | 4.1900 | 588,500 |
| Feb 5, 2025 | 4.0900 | 4.3400 | 4.0900 | 4.2000 | 4.2000 | 610,100 |
| Feb 4, 2025 | 3.9300 | 4.1000 | 3.8700 | 4.0900 | 4.0900 | 275,900 |
| Feb 3, 2025 | 3.9500 | 4.0300 | 3.8600 | 3.9300 | 3.9300 | 315,700 |
| Jan 31, 2025 | 4.0600 | 4.2000 | 4.0200 | 4.1000 | 4.1000 | 597,000 |
| Jan 30, 2025 | 3.9800 | 4.2300 | 3.9600 | 4.0600 | 4.0600 | 476,700 |
| Jan 29, 2025 | 3.8600 | 4.0300 | 3.8300 | 3.9300 | 3.9300 | 532,100 |
| Jan 28, 2025 | 3.8100 | 3.8600 | 3.7500 | 3.8600 | 3.8600 | 230,300 |
| Jan 27, 2025 | 4.0400 | 4.0400 | 3.6900 | 3.8200 | 3.8200 | 747,000 |
| Jan 24, 2025 | 4.2200 | 4.2200 | 4.0600 | 4.1100 | 4.1100 | 329,900 |
| Jan 23, 2025 | 4.1100 | 4.2600 | 4.1100 | 4.2000 | 4.2000 | 453,300 |
| Jan 22, 2025 | 4.1500 | 4.2000 | 4.1100 | 4.1400 | 4.1400 | 264,100 |
| Jan 21, 2025 | 4.1000 | 4.2300 | 4.0600 | 4.1400 | 4.1400 | 586,400 |
| Jan 17, 2025 | 4.0500 | 4.0600 | 3.9900 | 4.0300 | 4.0300 | 462,100 |
| Jan 16, 2025 | 4.0500 | 4.0500 | 3.9800 | 4.0200 | 4.0200 | 245,600 |
| Jan 15, 2025 | 4.0900 | 4.1500 | 4.0300 | 4.0500 | 4.0500 | 502,900 |
| Jan 14, 2025 | 3.9400 | 4.0100 | 3.9200 | 3.9900 | 3.9900 | 377,600 |
| Jan 13, 2025 | 3.9100 | 3.9700 | 3.8300 | 3.9000 | 3.9000 | 210,500 |
| Jan 10, 2025 | 3.9700 | 4.0100 | 3.9000 | 3.9500 | 3.9500 | 289,000 |
| Jan 8, 2025 | 4.0100 | 4.0100 | 3.9000 | 4.0100 | 4.0100 | 265,000 |
| Jan 7, 2025 | 4.0700 | 4.1000 | 3.9300 | 4.0000 | 4.0000 | 226,900 |
| Jan 6, 2025 | 4.0400 | 4.1600 | 4.0400 | 4.0700 | 4.0700 | 345,700 |
| Jan 3, 2025 | 3.9800 | 4.0600 | 3.9800 | 4.0400 | 4.0400 | 276,400 |
| Jan 2, 2025 | 4.2000 | 4.2100 | 3.9400 | 3.9600 | 3.9600 | 344,800 |
| Dec 31, 2024 | 4.1200 | 4.2700 | 4.1200 | 4.1600 | 4.1600 | 406,800 |
| Dec 30, 2024 | 4.1000 | 4.1700 | 4.0100 | 4.1500 | 4.1500 | 309,600 |
| Dec 27, 2024 | 4.2400 | 4.2500 | 4.0700 | 4.1000 | 4.1000 | 310,400 |
| Dec 26, 2024 | 4.2900 | 4.3000 | 4.1500 | 4.3000 | 4.3000 | 169,600 |
| Dec 24, 2024 | 4.1900 | 4.3000 | 4.1300 | 4.3000 | 4.3000 | 147,200 |
| Dec 23, 2024 | 4.2000 | 4.3900 | 4.1200 | 4.1700 | 4.1700 | 380,800 |
| Dec 20, 2024 | 4.0200 | 4.2000 | 3.8700 | 4.1700 | 4.1700 | 799,400 |
| Dec 19, 2024 | 3.9900 | 4.0500 | 3.9000 | 4.0500 | 4.0500 | 859,000 |
| Dec 18, 2024 | 4.1400 | 4.2400 | 3.8700 | 3.9000 | 3.9000 | 495,200 |
| Dec 17, 2024 | 4.1200 | 4.1700 | 4.0700 | 4.1100 | 4.1100 | 303,300 |
| Dec 16, 2024 | 4.0700 | 4.1700 | 4.0600 | 4.1500 | 4.1500 | 386,300 |
| Dec 13, 2024 | 4.2200 | 4.2700 | 4.0400 | 4.0900 | 4.0900 | 360,000 |
| Dec 12, 2024 | 4.0300 | 4.2100 | 4.0300 | 4.1700 | 4.1700 | 546,700 |
| Dec 11, 2024 | 3.9300 | 4.0000 | 3.8800 | 3.9600 | 3.9600 | 506,900 |
| Dec 10, 2024 | 3.9100 | 3.9100 | 3.8100 | 3.8800 | 3.8800 | 333,500 |
| Dec 9, 2024 | 3.9400 | 4.0000 | 3.8800 | 3.9000 | 3.9000 | 440,600 |
| Dec 6, 2024 | 3.9400 | 3.9800 | 3.8700 | 3.9000 | 3.9000 | 306,900 |
| Dec 5, 2024 | 3.9100 | 4.0000 | 3.8400 | 3.9100 | 3.9100 | 378,900 |
| Dec 4, 2024 | 3.9400 | 4.1200 | 3.9000 | 3.9100 | 3.9100 | 728,500 |
| Dec 3, 2024 | 3.9000 | 3.9900 | 3.8800 | 3.9200 | 3.9200 | 374,800 |
| Dec 2, 2024 | 3.9000 | 3.9700 | 3.8900 | 3.8900 | 3.8900 | 583,700 |
| Nov 29, 2024 | 3.8100 | 3.9200 | 3.8100 | 3.9100 | 3.9100 | 310,300 |
| Nov 27, 2024 | 3.9000 | 3.9900 | 3.7500 | 3.7600 | 3.7600 | 431,900 |
| Nov 26, 2024 | 3.8500 | 3.9300 | 3.8200 | 3.8700 | 3.8700 | 216,600 |
| Nov 25, 2024 | 3.9300 | 3.9900 | 3.8600 | 3.8600 | 3.8600 | 384,500 |
| Nov 22, 2024 | 3.9500 | 3.9700 | 3.8600 | 3.9000 | 3.9000 | 326,500 |
| Nov 21, 2024 | 3.9100 | 3.9300 | 3.8700 | 3.9000 | 3.9000 | 540,400 |
| Nov 20, 2024 | 3.8700 | 3.9100 | 3.8100 | 3.8600 | 3.8600 | 205,600 |
| Nov 19, 2024 | 3.7900 | 3.8800 | 3.6900 | 3.8700 | 3.8700 | 218,900 |
| Nov 18, 2024 | 3.9400 | 4.1000 | 3.8300 | 3.8300 | 3.8300 | 188,300 |
| Nov 15, 2024 | 4.0300 | 4.0300 | 3.8500 | 3.8900 | 3.8900 | 266,300 |
| Nov 14, 2024 | 4.0200 | 4.0800 | 3.9600 | 3.9800 | 3.9800 | 313,100 |
| Nov 13, 2024 | 4.1200 | 4.2000 | 4.0200 | 4.0200 | 4.0200 | 272,000 |
| Nov 12, 2024 | 4.2000 | 4.3100 | 4.1100 | 4.1200 | 4.1200 | 352,800 |
| Nov 11, 2024 | 4.2500 | 4.2700 | 4.1400 | 4.2600 | 4.2600 | 431,900 |
| Nov 8, 2024 | 4.0300 | 4.2000 | 4.0200 | 4.1700 | 4.1700 | 382,900 |
| Nov 7, 2024 | 4.0200 | 4.0900 | 3.9300 | 4.0700 | 4.0700 | 510,600 |
| Nov 6, 2024 | 3.9000 | 4.0700 | 3.8900 | 4.0600 | 4.0600 | 694,800 |
| Nov 5, 2024 | 3.6400 | 3.8300 | 3.6400 | 3.8100 | 3.8100 | 296,000 |
| Nov 4, 2024 | 3.6400 | 3.7800 | 3.6300 | 3.6400 | 3.6400 | 221,200 |
| Nov 1, 2024 | 3.6000 | 3.7400 | 3.5900 | 3.6600 | 3.6600 | 205,200 |
| Oct 31, 2024 | 3.6700 | 3.7000 | 3.5500 | 3.5600 | 3.5600 | 305,100 |
| Oct 30, 2024 | 3.6100 | 3.7700 | 3.6100 | 3.7000 | 3.7000 | 327,700 |
| Oct 29, 2024 | 3.5700 | 3.7800 | 3.5600 | 3.6500 | 3.6500 | 367,800 |
| Oct 28, 2024 | 3.7500 | 3.7900 | 3.6500 | 3.6900 | 3.6900 | 356,600 |
| Oct 25, 2024 | 3.7400 | 3.8900 | 3.6800 | 3.7000 | 3.7000 | 558,400 |
| Oct 24, 2024 | 3.4800 | 3.7700 | 3.4800 | 3.7100 | 3.7100 | 773,900 |
| Oct 23, 2024 | 3.3800 | 3.4800 | 3.3800 | 3.4300 | 3.4300 | 331,100 |
| Oct 22, 2024 | 3.4000 | 3.4300 | 3.3200 | 3.4200 | 3.4200 | 243,900 |
| Oct 21, 2024 | 3.4100 | 3.4800 | 3.3800 | 3.4000 | 3.4000 | 236,300 |
| Oct 18, 2024 | 3.5600 | 3.6000 | 3.4000 | 3.4100 | 3.4100 | 272,500 |
| Oct 17, 2024 | 3.4000 | 3.5800 | 3.3900 | 3.5600 | 3.5600 | 538,500 |
| Oct 16, 2024 | 3.3200 | 3.4500 | 3.3100 | 3.3800 | 3.3800 | 276,200 |
| Oct 15, 2024 | 3.3300 | 3.3800 | 3.2600 | 3.2600 | 3.2600 | 253,600 |
| Oct 14, 2024 | 3.3600 | 3.4000 | 3.2800 | 3.3000 | 3.3000 | 150,600 |
| Oct 11, 2024 | 3.1600 | 3.3800 | 3.1600 | 3.3500 | 3.3500 | 252,200 |
| Oct 10, 2024 | 3.2400 | 3.3000 | 3.1900 | 3.2000 | 3.2000 | 192,300 |
| Oct 9, 2024 | 3.2000 | 3.3300 | 3.1600 | 3.2900 | 3.2900 | 122,600 |
| Oct 8, 2024 | 3.2500 | 3.2800 | 3.1900 | 3.2000 | 3.2000 | 150,200 |
| Oct 7, 2024 | 3.2500 | 3.3000 | 3.1900 | 3.2100 | 3.2100 | 175,700 |
| Oct 4, 2024 | 3.1700 | 3.3000 | 3.1700 | 3.2800 | 3.2800 | 235,300 |
| Oct 3, 2024 | 3.1500 | 3.2000 | 3.1000 | 3.1300 | 3.1300 | 173,100 |
| Oct 2, 2024 | 3.1000 | 3.2100 | 3.0700 | 3.1800 | 3.1800 | 171,900 |
| Oct 1, 2024 | 3.2200 | 3.2300 | 3.0300 | 3.1100 | 3.1100 | 244,200 |
| Sep 30, 2024 | 3.2400 | 3.2900 | 3.2000 | 3.2500 | 3.2500 | 184,300 |
| Sep 27, 2024 | 3.2600 | 3.3600 | 3.2400 | 3.2600 | 3.2600 | 241,600 |
| Sep 26, 2024 | 3.2000 | 3.2900 | 3.2000 | 3.2300 | 3.2300 | 308,100 |
| Sep 25, 2024 | 3.1500 | 3.1900 | 3.1100 | 3.1600 | 3.1600 | 168,500 |
| Sep 24, 2024 | 3.1300 | 3.2000 | 3.0900 | 3.1400 | 3.1400 | 232,500 |
| Sep 23, 2024 | 3.0600 | 3.1600 | 3.0600 | 3.1200 | 3.1200 | 248,400 |
| Sep 20, 2024 | 3.1400 | 3.1600 | 3.0500 | 3.0500 | 3.0500 | 706,900 |
| Sep 19, 2024 | 3.0900 | 3.1200 | 3.0200 | 3.1100 | 3.1100 | 234,700 |
| Sep 18, 2024 | 2.9300 | 3.0900 | 2.9200 | 2.9700 | 2.9700 | 302,400 |
| Sep 17, 2024 | 3.0000 | 3.0100 | 2.9100 | 2.9200 | 2.9200 | 313,500 |
| Sep 16, 2024 | 3.0500 | 3.0600 | 2.9500 | 3.0000 | 3.0000 | 165,600 |
| Sep 13, 2024 | 3.0300 | 3.1000 | 3.0100 | 3.0500 | 3.0500 | 213,300 |
| Sep 12, 2024 | 2.9500 | 3.0100 | 2.9300 | 2.9800 | 2.9800 | 175,700 |
| Sep 11, 2024 | 2.8800 | 2.9400 | 2.8400 | 2.9300 | 2.9300 | 156,400 |
| Sep 10, 2024 | 2.8800 | 2.9400 | 2.8600 | 2.9000 | 2.9000 | 216,100 |
| Sep 9, 2024 | 2.9000 | 2.9600 | 2.8600 | 2.8600 | 2.8600 | 186,900 |
| Sep 6, 2024 | 3.0300 | 3.0600 | 2.9100 | 2.9100 | 2.9100 | 203,500 |
| Sep 5, 2024 | 3.0600 | 3.0700 | 3.0000 | 3.0200 | 3.0200 | 152,800 |
| Sep 4, 2024 | 3.0900 | 3.1400 | 3.0400 | 3.0400 | 3.0400 | 148,300 |
| Sep 3, 2024 | 3.3500 | 3.3600 | 3.1100 | 3.1100 | 3.1100 | 273,500 |
| Aug 30, 2024 | 3.4400 | 3.4500 | 3.3800 | 3.4100 | 3.4100 | 359,800 |
| Aug 29, 2024 | 3.3700 | 3.5000 | 3.3500 | 3.4300 | 3.4300 | 191,800 |
| Aug 28, 2024 | 3.3500 | 3.4700 | 3.3100 | 3.3500 | 3.3500 | 276,200 |
| Aug 27, 2024 | 3.3600 | 3.4200 | 3.3300 | 3.3600 | 3.3600 | 183,300 |
| Aug 26, 2024 | 3.4000 | 3.4100 | 3.3500 | 3.3700 | 3.3700 | 207,800 |
| Aug 23, 2024 | 3.2500 | 3.4000 | 3.2500 | 3.3800 | 3.3800 | 254,500 |
| Aug 22, 2024 | 3.2700 | 3.3200 | 3.2000 | 3.2300 | 3.2300 | 175,400 |
| Aug 21, 2024 | 3.3000 | 3.3000 | 3.2400 | 3.3000 | 3.3000 | 172,100 |
| Aug 20, 2024 | 3.3700 | 3.3700 | 3.2600 | 3.2800 | 3.2800 | 199,400 |
| Aug 19, 2024 | 3.2000 | 3.3900 | 3.1600 | 3.3900 | 3.3900 | 290,200 |
| Aug 16, 2024 | 3.0900 | 3.2300 | 3.0900 | 3.2000 | 3.2000 | 263,300 |
| Aug 15, 2024 | 3.0400 | 3.1200 | 2.9600 | 3.1100 | 3.1100 | 210,900 |
| Aug 14, 2024 | 2.9900 | 3.0300 | 2.9300 | 2.9400 | 2.9400 | 187,400 |
| Aug 13, 2024 | 2.9400 | 2.9900 | 2.9100 | 2.9600 | 2.9600 | 176,800 |
| Aug 12, 2024 | 2.9400 | 3.0000 | 2.9200 | 2.9500 | 2.9500 | 262,200 |
| Aug 9, 2024 | 2.9200 | 2.9500 | 2.8400 | 2.9400 | 2.9400 | 176,500 |
| Aug 8, 2024 | 2.8600 | 2.9500 | 2.8600 | 2.9400 | 2.9400 | 203,800 |
| Aug 7, 2024 | 2.9500 | 2.9600 | 2.8300 | 2.8300 | 2.8300 | 250,700 |
| Aug 6, 2024 | 2.8300 | 2.9500 | 2.8300 | 2.8800 | 2.8800 | 334,000 |
| Aug 5, 2024 | 2.8100 | 2.8800 | 2.7500 | 2.8300 | 2.8300 | 567,900 |
| Aug 2, 2024 | 3.0000 | 3.1200 | 2.9600 | 2.9800 | 2.9800 | 534,400 |
| Aug 1, 2024 | 3.3700 | 3.4300 | 3.1400 | 3.1600 | 3.1600 | 538,400 |
| Jul 31, 2024 | 3.2400 | 3.5200 | 3.2400 | 3.3900 | 3.3900 | 640,200 |
| Jul 30, 2024 | 3.2400 | 3.4300 | 3.2200 | 3.2300 | 3.2300 | 579,100 |
| Jul 29, 2024 | 3.2500 | 3.3100 | 3.2000 | 3.2700 | 3.2700 | 427,000 |
| Jul 26, 2024 | 3.2700 | 3.4200 | 3.1800 | 3.2500 | 3.2500 | 681,800 |
| Jul 25, 2024 | 3.5700 | 3.5700 | 3.0100 | 3.2200 | 3.2200 | 1,658,700 |
| Jul 24, 2024 | 3.8900 | 3.9400 | 3.8500 | 3.8900 | 3.8900 | 697,700 |
| Jul 23, 2024 | 3.8900 | 3.9500 | 3.8400 | 3.9200 | 3.9200 | 609,100 |
| Jul 22, 2024 | 3.7500 | 3.9000 | 3.7000 | 3.8800 | 3.8800 | 367,400 |
| Jul 19, 2024 | 3.7500 | 3.7500 | 3.6500 | 3.7000 | 3.7000 | 253,000 |
| Jul 18, 2024 | 3.8000 | 3.8700 | 3.7100 | 3.7200 | 3.7200 | 258,200 |
| Jul 17, 2024 | 3.8900 | 3.9100 | 3.8100 | 3.8600 | 3.8600 | 389,000 |
| Jul 16, 2024 | 3.9200 | 3.9200 | 3.8400 | 3.9000 | 3.9000 | 479,900 |
| Jul 15, 2024 | 3.7000 | 3.9000 | 3.7000 | 3.8400 | 3.8400 | 619,300 |
| Jul 12, 2024 | 3.7700 | 3.8200 | 3.7000 | 3.7100 | 3.7100 | 608,800 |
| Jul 11, 2024 | 3.4700 | 3.8000 | 3.4500 | 3.7100 | 3.7100 | 901,400 |
| Jul 10, 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2500 | 3.2500 | 184,900 |
| Jul 9, 2024 | 3.3200 | 3.3300 | 3.2500 | 3.2500 | 3.2500 | 164,000 |
| Jul 8, 2024 | 3.2800 | 3.3400 | 3.2800 | 3.3300 | 3.3300 | 199,100 |
| Jul 5, 2024 | 3.2100 | 3.2800 | 3.2100 | 3.2600 | 3.2600 | 325,000 |
| Jul 3, 2024 | 3.2600 | 3.3000 | 3.2200 | 3.2800 | 3.2800 | 125,300 |
| Jul 2, 2024 | 3.3000 | 3.3400 | 3.2600 | 3.2600 | 3.2600 | 154,700 |
| Jul 1, 2024 | 3.2800 | 3.3400 | 3.2400 | 3.3000 | 3.3000 | 266,000 |
| Jun 28, 2024 | 3.1700 | 3.3300 | 3.1500 | 3.2900 | 3.2900 | 1,169,600 |
| Jun 27, 2024 | 3.0700 | 3.1500 | 3.0400 | 3.1300 | 3.1300 | 206,600 |
| Jun 26, 2024 | 3.0100 | 3.0800 | 3.0100 | 3.0500 | 3.0500 | 226,800 |
| Jun 25, 2024 | 3.0000 | 3.0800 | 2.9500 | 3.0300 | 3.0300 | 247,900 |
| Jun 24, 2024 | 3.0300 | 3.0700 | 3.0000 | 3.0100 | 3.0100 | 213,900 |
| Jun 21, 2024 | 3.0000 | 3.0300 | 2.9700 | 3.0300 | 3.0300 | 400,700 |
| Jun 20, 2024 | 2.9600 | 3.0600 | 2.9600 | 3.0100 | 3.0100 | 257,900 |
| Jun 18, 2024 | 2.9900 | 3.0400 | 2.9700 | 2.9900 | 2.9900 | 231,100 |
| Jun 17, 2024 | 2.9500 | 2.9900 | 2.8900 | 2.9800 | 2.9800 | 144,600 |
| Jun 14, 2024 | 2.9400 | 2.9700 | 2.9200 | 2.9600 | 2.9600 | 229,600 |
| Jun 13, 2024 | 3.0600 | 3.0600 | 2.9200 | 2.9900 | 2.9900 | 207,500 |
| Jun 12, 2024 | 3.0300 | 3.1000 | 3.0200 | 3.0700 | 3.0700 | 223,100 |
| Jun 11, 2024 | 2.9700 | 2.9900 | 2.9400 | 2.9700 | 2.9700 | 204,100 |
| Jun 10, 2024 | 2.9300 | 3.0400 | 2.9100 | 3.0000 | 3.0000 | 198,500 |
| Jun 7, 2024 | 2.9500 | 2.9700 | 2.9300 | 2.9600 | 2.9600 | 157,500 |
| Jun 6, 2024 | 3.0000 | 3.0300 | 2.9500 | 2.9900 | 2.9900 | 208,100 |
| Jun 5, 2024 | 2.9600 | 3.0200 | 2.9500 | 3.0200 | 3.0200 | 216,800 |
| Jun 4, 2024 | 2.9300 | 2.9900 | 2.9000 | 2.9600 | 2.9600 | 250,500 |
| Jun 3, 2024 | 3.1400 | 3.1500 | 3.0500 | 3.0600 | 3.0600 | 133,500 |
| May 31, 2024 | 3.1500 | 3.1900 | 3.0900 | 3.1400 | 3.1400 | 402,600 |
| May 30, 2024 | 3.1500 | 3.2200 | 3.1400 | 3.1600 | 3.1600 | 202,200 |
| May 29, 2024 | 3.1100 | 3.2100 | 3.1100 | 3.1400 | 3.1400 | 199,500 |
| May 28, 2024 | 3.1100 | 3.2200 | 3.0800 | 3.1600 | 3.1600 | 283,000 |
| May 24, 2024 | 3.1900 | 3.2100 | 3.0600 | 3.1100 | 3.1100 | 200,800 |
| May 23, 2024 | 3.2300 | 3.2300 | 3.1100 | 3.1700 | 3.1700 | 338,400 |
| May 22, 2024 | 3.2300 | 3.2600 | 3.1800 | 3.2500 | 3.2500 | 212,000 |
| May 21, 2024 | 3.2400 | 3.2800 | 3.2200 | 3.2500 | 3.2500 | 191,800 |
| May 20, 2024 | 3.2900 | 3.3000 | 3.2300 | 3.2400 | 3.2400 | 195,600 |
| May 17, 2024 | 3.3000 | 3.3200 | 3.2600 | 3.3000 | 3.3000 | 220,000 |
| May 16, 2024 | 3.2900 | 3.3300 | 3.2600 | 3.2700 | 3.2700 | 238,300 |
| May 15, 2024 | 3.2700 | 3.3200 | 3.2300 | 3.3000 | 3.3000 | 411,400 |
| May 14, 2024 | 3.1400 | 3.2700 | 3.1400 | 3.2400 | 3.2400 | 293,700 |
| May 13, 2024 | 3.1600 | 3.2500 | 3.1300 | 3.1300 | 3.1300 | 243,100 |
| May 10, 2024 | 3.2300 | 3.2600 | 3.1400 | 3.1600 | 3.1600 | 154,800 |
| May 9, 2024 | 3.1700 | 3.2400 | 3.1500 | 3.2300 | 3.2300 | 333,000 |
| May 8, 2024 | 3.1200 | 3.1800 | 3.1000 | 3.1700 | 3.1700 | 195,900 |
| May 7, 2024 | 3.1300 | 3.1600 | 3.1000 | 3.1100 | 3.1100 | 275,300 |
| May 6, 2024 | 3.1600 | 3.2200 | 3.1000 | 3.1200 | 3.1200 | 349,200 |
| May 3, 2024 | 3.2500 | 3.2900 | 3.1500 | 3.1700 | 3.1700 | 229,000 |
| May 2, 2024 | 3.2500 | 3.2500 | 3.1500 | 3.2100 | 3.2100 | 276,000 |
| May 1, 2024 | 3.1700 | 3.2600 | 3.1500 | 3.1900 | 3.1900 | 342,600 |
| Apr 30, 2024 | 3.1100 | 3.2400 | 3.0400 | 3.1700 | 3.1700 | 757,300 |
| Apr 29, 2024 | 3.1500 | 3.3200 | 3.1400 | 3.1600 | 3.1600 | 746,400 |
| Apr 26, 2024 | 3.2500 | 3.2500 | 3.1000 | 3.1300 | 3.1300 | 589,700 |
| Apr 25, 2024 | 3.2700 | 3.5800 | 3.2100 | 3.2400 | 3.2400 | 1,476,800 |
| Apr 24, 2024 | 2.9000 | 3.4100 | 2.9000 | 3.2500 | 3.2500 | 2,794,500 |
Related Tickers
EGHT 8x8, Inc.
1.6500
+1.23%
HKIT Hitek Global Inc.
1.2500
-1.57%
CREX Creative Realities, Inc.
1.3400
+4.69%
ALIT Alight, Inc.
5.06
+4.12%
RMNI Rimini Street, Inc.
3.1200
-1.27%
LTCH Latch, Inc.
0.1400
0.00%
KNOS.L Kainos Group plc
703.50
-1.12%
RSSS Research Solutions, Inc.
2.6200
-1.13%
OLO Olo Inc.
6.01
-0.17%
INUV Inuvo, Inc.
0.3866
+1.44%