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

Audiocodes Ltd (NQ: AUDC )

11.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 28, 2017 5.633 5.803 5.570 5.785 68,592 +0.13(+2.22%)
Apr 27, 2017 5.839 5.866 5.541 5.660 131,287 -0.14(-2.47%)
Apr 26, 2017 6.090 6.116 5.776 5.803 143,705 -0.13(-2.11%)
Apr 25, 2017 5.875 5.928 5.821 5.928 139,145 +0.10(+1.69%)
Apr 24, 2017 5.857 5.902 5.812 5.830 129,047 +0.04(+0.77%)
Apr 21, 2017 5.830 5.857 5.776 5.785 62,859 -0.07(-1.22%)
Apr 20, 2017 5.973 6.009 5.830 5.857 79,910 -0.02(-0.30%)
Apr 19, 2017 5.955 5.991 5.839 5.875 98,685 -0.04(-0.76%)
Apr 18, 2017 5.964 6.018 5.884 5.919 135,829 -0.09(-1.49%)
Apr 17, 2017 6.107 6.124 5.964 6.009 73,802 -0.05(-0.89%)
Apr 13, 2017 6.090 6.179 6.027 6.063 39,940 -0.04(-0.73%)
Apr 12, 2017 6.179 6.278 6.081 6.107 57,418 -0.08(-1.30%)
Apr 11, 2017 6.036 6.224 6.036 6.188 46,174 +0.13(+2.07%)
Apr 10, 2017 6.179 6.287 6.054 6.063 98,523 -0.06(-1.02%)
Apr 07, 2017 6.179 6.287 6.099 6.125 147,458 -0.09(-1.44%)
Apr 06, 2017 6.161 6.251 6.134 6.215 54,272 +0.09(+1.46%)
Apr 05, 2017 6.188 6.224 5.973 6.125 200,885 -0.04(-0.73%)
Apr 04, 2017 6.224 6.271 6.125 6.170 124,188 -0.06(-1.01%)
Apr 03, 2017 6.224 6.304 6.134 6.233 100,440 -0.04(-0.71%)
Mar 31, 2017 6.197 6.313 6.179 6.278 48,753 +0.08(+1.30%)
Mar 30, 2017 6.161 6.269 6.143 6.197 83,483 +0.01(+0.14%)
Mar 29, 2017 6.161 6.251 6.152 6.188 43,210 -0.02(-0.29%)
Mar 28, 2017 6.090 6.215 6.090 6.206 77,256 +0.07(+1.17%)
Mar 27, 2017 6.027 6.215 6.000 6.134 104,190 +0.04(+0.74%)
Mar 24, 2017 6.125 6.215 6.022 6.090 71,364 -0.04(-0.58%)
Mar 23, 2017 5.946 6.179 5.929 6.125 95,828 +0.17(+2.86%)
Mar 22, 2017 6.018 6.063 5.937 5.955 131,692 -0.07(-1.19%)
Mar 21, 2017 6.179 6.233 6.027 6.027 110,124 -0.15(-2.46%)
Mar 20, 2017 6.278 6.287 6.161 6.179 73,657 -0.11(-1.71%)
Mar 17, 2017 6.278 6.403 6.179 6.287 57,952 +0.02(+0.29%)
Mar 16, 2017 6.170 6.358 6.152 6.269 115,651 +0.14(+2.34%)
Mar 15, 2017 6.027 6.179 6.018 6.125 76,349 +0.11(+1.79%)
Mar 14, 2017 6.143 6.170 5.991 6.018 84,112 -0.11(-1.75%)
Mar 13, 2017 6.000 6.161 5.991 6.125 169,863 +0.11(+1.79%)
Mar 10, 2017 5.812 6.045 5.740 6.018 114,292 +0.19(+3.23%)
Mar 09, 2017 5.902 6.004 5.821 5.830 104,383 -0.09(-1.51%)
Mar 08, 2017 5.893 5.982 5.884 5.919 104,734 +0.07(+1.23%)
Mar 07, 2017 5.731 5.946 5.677 5.848 208,001 +0.15(+2.67%)
Mar 06, 2017 5.785 5.785 5.659 5.696 239,851 -0.13(-2.30%)
Mar 03, 2017 5.866 5.919 5.763 5.830 145,194 -0.11(-1.81%)
Mar 02, 2017 6.072 6.107 5.848 5.937 183,503 -0.14(-2.36%)
Mar 01, 2017 6.090 6.161 6.045 6.081 126,650 +0.00(+0.00%)
Feb 28, 2017 6.099 6.161 6.018 6.081 113,115 -0.01(-0.15%)
Feb 27, 2017 6.215 6.287 6.019 6.090 279,565 -0.20(-3.13%)
Feb 24, 2017 6.215 6.394 6.215 6.287 94,707 +0.01(+0.14%)
Feb 23, 2017 6.403 6.421 6.179 6.278 190,637 -0.11(-1.68%)
Feb 22, 2017 6.412 6.448 6.358 6.385 101,844 -0.06(-0.97%)
Feb 21, 2017 6.475 6.502 6.403 6.448 204,522 +0.07(+1.12%)
Feb 17, 2017 6.376 6.376 6.376 0 +0.01(+0.14%)
Feb 16, 2017 6.430 6.448 6.313 6.367 146,069 +0.04(+0.71%)
Feb 15, 2017 6.421 6.470 6.296 6.322 288,685 -0.10(-1.53%)
Feb 14, 2017 6.376 6.493 6.358 6.421 183,293 +0.04(+0.70%)
Feb 13, 2017 6.224 6.475 6.197 6.376 534,472 +0.19(+3.04%)
Feb 10, 2017 6.107 6.224 6.090 6.188 171,813 +0.06(+1.02%)
Feb 09, 2017 6.215 6.340 6.090 6.125 398,740 -0.10(-1.58%)
Feb 08, 2017 6.045 6.269 6.000 6.224 801,190 +0.25(+4.20%)
Feb 07, 2017 6.054 6.054 5.848 5.973 153,869 -0.04(-0.60%)
Feb 06, 2017 5.910 6.143 5.748 6.009 794,441 +0.31(+5.50%)
Feb 03, 2017 5.696 5.731 5.628 5.696 73,563 +0.07(+1.27%)
Feb 02, 2017 5.660 5.731 5.606 5.624 68,587 -0.03(-0.48%)
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.