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

Audiocodes Ltd (NQ: AUDC )

9.705 +0.005 (+0.05%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 27, 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 (%)
May 31, 2024 9.859 9.957 9.633 9.820 30,861 -0.01(-0.10%)
May 30, 2024 9.830 9.879 9.741 9.830 100,765 +0.02(+0.20%)
May 29, 2024 9.947 9.947 9.702 9.810 41,340 -0.21(-2.06%)
May 28, 2024 9.830 10.14 9.731 10.02 70,393 +0.15(+1.49%)
May 24, 2024 9.849 9.928 9.820 9.869 39,708 +0.05(+0.50%)
May 23, 2024 9.879 9.908 9.790 9.820 29,426 +0.00(+0.00%)
May 22, 2024 9.771 9.849 9.771 9.820 29,158 +0.00(+0.00%)
May 21, 2024 9.839 9.879 9.806 9.820 29,830 -0.01(-0.10%)
May 20, 2024 9.653 9.849 9.594 9.830 93,041 +0.02(+0.20%)
May 17, 2024 9.839 9.879 9.702 9.810 81,616 +0.00(+0.00%)
May 16, 2024 9.702 9.869 9.702 9.810 47,276 -0.02(-0.20%)
May 15, 2024 10.02 10.04 9.810 9.830 88,202 -0.21(-2.06%)
May 14, 2024 9.830 10.09 9.692 10.04 139,624 +0.21(+2.10%)
May 13, 2024 9.830 9.997 9.790 9.830 50,774 +0.06(+0.60%)
May 10, 2024 9.751 9.889 9.741 9.771 60,731 +0.03(+0.30%)
May 09, 2024 9.515 9.771 9.510 9.741 61,795 +0.03(+0.30%)
May 08, 2024 9.574 9.859 9.486 9.712 185,880 -0.04(-0.40%)
May 07, 2024 9.554 9.938 9.407 9.751 286,636 -1.44(-12.83%)
May 06, 2024 11.08 11.30 11.08 11.19 76,244 +0.32(+2.99%)
May 03, 2024 10.97 11.16 10.86 10.86 65,988 -0.07(-0.63%)
May 02, 2024 10.88 10.93 10.61 10.93 55,653 +0.15(+1.37%)
May 01, 2024 10.63 10.98 10.46 10.78 86,977 +0.15(+1.39%)
Apr 30, 2024 10.86 10.96 10.53 10.64 169,401 -0.28(-2.52%)
Apr 29, 2024 10.92 11.04 10.75 10.91 146,394 -0.01(-0.09%)
Apr 26, 2024 10.30 10.92 10.30 10.92 82,814 +0.67(+6.52%)
Apr 25, 2024 10.09 10.34 10.04 10.25 46,527 -0.02(-0.19%)
Apr 24, 2024 10.57 10.57 10.13 10.27 18,472 -0.23(-2.15%)
Apr 23, 2024 10.35 10.71 10.27 10.50 29,221 +0.16(+1.52%)
Apr 22, 2024 10.32 10.51 10.10 10.34 28,522 +0.10(+0.96%)
Apr 19, 2024 10.53 10.62 10.24 10.24 21,943 -0.29(-2.80%)
Apr 18, 2024 10.41 10.65 10.34 10.54 43,524 +0.13(+1.23%)
Apr 17, 2024 10.68 10.68 10.36 10.41 17,081 -0.26(-2.40%)
Apr 16, 2024 10.69 10.76 10.35 10.67 87,614 +0.00(+0.00%)
Apr 15, 2024 11.21 11.24 10.60 10.67 106,905 -0.39(-3.55%)
Apr 12, 2024 11.30 11.32 10.86 11.06 44,340 -0.42(-3.68%)
Apr 11, 2024 11.58 11.63 11.33 11.48 61,832 -0.24(-2.01%)
Apr 10, 2024 12.05 12.06 11.63 11.72 40,637 -0.58(-4.72%)
Apr 09, 2024 12.31 12.40 12.09 12.30 50,480 -0.13(-1.03%)
Apr 08, 2024 12.44 12.49 12.28 12.42 26,626 +0.16(+1.28%)
Apr 05, 2024 12.17 12.46 12.10 12.27 36,746 +0.08(+0.65%)
Apr 04, 2024 12.53 12.54 12.14 12.19 58,410 -0.22(-1.74%)
Apr 03, 2024 12.35 12.48 12.33 12.40 30,035 -0.05(-0.39%)
Apr 02, 2024 12.40 12.54 12.30 12.45 24,246 -0.11(-0.86%)
Apr 01, 2024 12.82 12.88 12.54 12.56 34,655 -0.26(-1.99%)
Mar 28, 2024 12.66 12.96 12.66 12.82 98,592 +0.02(+0.15%)
Mar 27, 2024 13.01 13.01 12.76 12.80 74,989 -0.22(-1.66%)
Mar 26, 2024 13.33 13.34 12.97 13.01 36,419 -0.26(-1.93%)
Mar 25, 2024 12.98 13.48 12.98 13.27 61,172 +0.48(+3.77%)
Mar 22, 2024 12.97 12.99 12.61 12.79 42,918 -0.22(-1.66%)
Mar 21, 2024 13.35 13.35 12.93 13.00 72,197 -0.27(-2.00%)
Mar 20, 2024 12.99 13.32 12.91 13.27 54,277 +0.32(+2.51%)
Mar 19, 2024 12.45 13.13 12.43 12.95 67,812 +0.42(+3.38%)
Mar 18, 2024 12.40 12.63 12.23 12.52 89,264 +0.23(+1.84%)
Mar 15, 2024 12.59 12.63 12.30 12.30 46,976 -0.35(-2.80%)
Mar 14, 2024 13.12 13.12 12.64 12.65 50,909 -0.52(-3.96%)
Mar 13, 2024 12.96 13.27 12.92 13.17 49,741 +0.20(+1.52%)
Mar 12, 2024 13.12 13.12 12.88 12.97 34,388 -0.10(-0.75%)
Mar 11, 2024 13.20 13.26 12.86 13.07 45,312 -0.39(-2.92%)
Mar 08, 2024 13.45 13.63 13.38 13.47 43,859 +0.12(+0.88%)
Mar 07, 2024 13.45 13.50 13.27 13.35 24,166 -0.01(-0.07%)
Mar 06, 2024 13.36 13.42 13.26 13.36 33,261 +0.17(+1.27%)
Mar 05, 2024 13.58 13.58 13.03 13.19 97,127 -0.40(-2.97%)
Mar 04, 2024 13.76 13.80 13.47 13.59 70,361 +0.04(+0.29%)
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.