Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Audiocodes Ltd (NQ: AUDC )

9.980 -0.020 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.540 4.657 4.540 4.612 155,489 -0.01(-0.19%)
Jan 29, 2015 4.621 4.675 4.612 4.621 96,819 +0.01(+0.19%)
Jan 28, 2015 4.612 4.809 4.576 4.612 286,993 +0.04(+0.78%)
Jan 27, 2015 4.433 4.630 4.397 4.576 334,011 +0.03(+0.59%)
Jan 26, 2015 4.567 4.585 4.522 4.549 406,957 -0.04(-0.78%)
Jan 23, 2015 4.603 4.639 4.567 4.585 139,993 +0.01(+0.20%)
Jan 22, 2015 4.567 4.675 4.558 4.576 218,723 +0.00(+0.00%)
Jan 21, 2015 4.567 4.621 4.558 4.576 179,378 -0.04(-0.78%)
Jan 20, 2015 4.487 4.621 4.460 4.612 172,881 +0.06(+1.38%)
Jan 16, 2015 4.478 4.585 4.478 4.549 121,334 +0.06(+1.30%)
Jan 15, 2015 4.379 4.531 4.379 4.491 184,118 +0.04(+0.91%)
Jan 14, 2015 4.343 4.451 4.307 4.451 153,918 +0.02(+0.51%)
Jan 13, 2015 4.343 4.603 4.343 4.428 231,543 +0.09(+2.17%)
Jan 12, 2015 4.352 4.397 4.191 4.334 169,432 -0.06(-1.43%)
Jan 09, 2015 4.433 4.433 4.343 4.397 80,050 -0.04(-1.01%)
Jan 08, 2015 4.254 4.522 4.209 4.442 364,822 +0.34(+8.42%)
Jan 07, 2015 4.155 4.164 4.093 4.097 94,775 -0.04(-0.97%)
Jan 06, 2015 4.084 4.182 4.066 4.137 126,246 -0.01(-0.22%)
Jan 05, 2015 4.030 4.218 4.003 4.146 113,078 +0.05(+1.31%)
Jan 02, 2015 4.093 4.137 4.039 4.093 78,804 +0.03(+0.66%)
Dec 31, 2014 4.030 4.066 4.066 4.066 217,302 +0.04(+0.89%)
Dec 30, 2014 3.994 4.102 3.975 4.030 211,799 -0.05(-1.32%)
Dec 29, 2014 4.110 4.146 4.039 4.084 179,401 -0.09(-2.15%)
Dec 26, 2014 4.030 4.227 4.030 4.173 71,958 +0.13(+3.33%)
Dec 24, 2014 3.985 4.039 4.039 4.039 142,932 +0.01(+0.22%)
Dec 23, 2014 4.075 4.102 4.021 4.030 161,689 -0.05(-1.32%)
Dec 22, 2014 4.066 4.137 4.012 4.084 117,325 -0.02(-0.44%)
Dec 19, 2014 4.102 4.146 4.057 4.102 65,501 +0.00(+0.00%)
Dec 18, 2014 3.985 4.119 3.985 4.102 116,869 +0.09(+2.35%)
Dec 17, 2014 3.860 4.057 3.824 4.007 124,700 +0.13(+3.35%)
Dec 16, 2014 3.896 4.003 3.833 3.878 178,501 -0.08(-2.04%)
Dec 15, 2014 4.093 4.164 3.887 3.958 299,553 -0.16(-3.91%)
Dec 12, 2014 4.137 4.236 4.039 4.119 218,383 -0.09(-2.13%)
Dec 11, 2014 4.245 4.343 4.191 4.209 131,679 +0.01(+0.21%)
Dec 10, 2014 4.263 4.299 4.146 4.200 83,161 -0.07(-1.68%)
Dec 09, 2014 4.137 4.316 4.137 4.272 126,389 +0.04(+1.06%)
Dec 08, 2014 4.316 4.316 4.191 4.227 241,774 -0.11(-2.48%)
Dec 05, 2014 4.272 4.299 4.272 4.334 93,920 +0.11(+2.54%)
Dec 04, 2014 4.316 4.388 4.209 4.227 111,647 -0.07(-1.67%)
Dec 03, 2014 4.299 4.451 4.281 4.299 165,710 +0.09(+2.13%)
Dec 02, 2014 4.236 4.343 4.137 4.209 189,815 +0.00(+0.00%)
Dec 01, 2014 4.361 4.370 4.155 4.209 235,975 -0.08(-1.88%)
Nov 28, 2014 4.299 4.370 4.281 4.290 35,124 -0.15(-3.43%)
Nov 26, 2014 4.343 4.442 4.442 4.442 110,996 +0.08(+1.85%)
Nov 25, 2014 4.245 4.370 4.218 4.361 100,000 +0.15(+3.51%)
Nov 24, 2014 4.191 4.245 4.191 4.213 94,428 -0.02(-0.53%)
Nov 21, 2014 4.254 4.290 4.137 4.236 83,919 +0.04(+1.07%)
Nov 20, 2014 4.137 4.209 4.102 4.191 60,299 +0.05(+1.30%)
Nov 19, 2014 4.137 4.254 4.137 4.137 77,605 -0.06(-1.49%)
Nov 18, 2014 4.137 4.236 4.102 4.200 60,733 +0.07(+1.74%)
Nov 17, 2014 4.137 4.182 4.084 4.128 80,791 -0.05(-1.28%)
Nov 14, 2014 4.102 4.200 3.949 4.182 103,407 +0.04(+1.08%)
Nov 13, 2014 4.274 4.274 4.119 4.137 139,225 -0.14(-3.35%)
Nov 12, 2014 4.218 4.316 4.155 4.281 88,794 +0.04(+1.06%)
Nov 11, 2014 4.307 4.325 4.182 4.236 134,594 -0.12(-2.67%)
Nov 10, 2014 4.424 4.424 4.325 4.352 118,195 -0.10(-2.21%)
Nov 07, 2014 4.433 4.513 4.433 4.451 118,639 +0.00(+0.00%)
Nov 06, 2014 4.397 4.496 4.379 4.451 173,737 +0.04(+1.02%)
Nov 05, 2014 4.442 4.460 4.334 4.406 116,389 +0.00(+0.00%)
Nov 04, 2014 4.307 4.496 4.299 4.406 261,261 +0.08(+1.86%)
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.