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

Audiocodes Ltd (NQ: AUDC )

10.01 +0.03 (+0.29%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 17, 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 (%)
Jun 28, 2002 2.096 2.221 2.060 2.158 103,068 +0.05(+2.55%)
Jun 27, 2002 2.319 2.400 2.104 2.104 123,167 -0.18(-7.84%)
Jun 26, 2002 2.284 2.346 2.212 2.284 74,816 -0.07(-3.04%)
Jun 25, 2002 2.319 2.454 2.293 2.355 91,119 -0.17(-6.74%)
Jun 21, 2002 2.507 2.597 2.507 2.525 57,284 +0.00(+0.00%)
Jun 20, 2002 2.561 2.615 2.525 2.525 50,808 -0.07(-2.76%)
Jun 19, 2002 2.669 2.669 2.579 2.597 32,829 -0.09(-3.33%)
Jun 18, 2002 2.696 2.722 2.642 2.687 18,871 -0.08(-2.91%)
Jun 17, 2002 2.642 2.839 2.642 2.767 154,546 +0.13(+5.10%)
Jun 14, 2002 2.687 2.687 2.507 2.633 44,443 -0.04(-1.64%)
Jun 12, 2002 2.660 2.696 2.633 2.677 45,113 -0.01(-0.37%)
Jun 11, 2002 2.776 2.839 2.651 2.687 115,127 -0.21(-7.12%)
Jun 10, 2002 2.821 2.937 2.758 2.893 189,832 +0.07(+2.54%)
Jun 07, 2002 2.794 2.901 2.758 2.821 101,393 +0.04(+1.61%)
Jun 06, 2002 2.848 2.867 2.776 2.776 101,728 -0.08(-2.82%)
Jun 05, 2002 2.866 2.955 2.857 2.857 125,959 -0.21(-7.00%)
May 31, 2002 2.955 3.081 2.946 3.072 56,279 +0.03(+0.88%)
May 28, 2002 3.116 3.134 3.018 3.045 45,671 +0.00(+0.00%)
May 27, 2002 3.107 3.107 3.045 3.045 12,059 +0.00(+0.00%)
May 24, 2002 3.107 3.107 3.045 3.045 12,059 -0.08(-2.58%)
May 23, 2002 3.152 3.269 3.107 3.125 118,924 -0.03(-0.85%)
May 22, 2002 3.143 3.251 3.134 3.152 39,976 +0.01(+0.29%)
May 21, 2002 3.224 3.313 3.224 3.143 48,463 -0.10(-3.04%)
May 20, 2002 3.260 3.385 3.224 3.242 50,026 -0.07(-2.16%)
May 17, 2002 3.340 3.475 3.304 3.313 34,616 -0.13(-3.90%)
May 16, 2002 3.313 3.448 3.224 3.448 106,752 +0.17(+5.19%)
May 15, 2002 3.357 3.357 3.215 3.278 98,713 -0.03(-0.79%)
May 14, 2002 3.134 3.448 3.081 3.304 125,512 +0.08(+2.47%)
May 13, 2002 3.179 3.233 3.090 3.224 55,833 +0.12(+3.75%)
May 10, 2002 3.090 3.170 3.045 3.107 91,343 +0.04(+1.46%)
May 09, 2002 3.036 3.063 2.955 3.063 54,716 -0.03(-0.87%)
May 08, 2002 2.919 3.143 2.919 3.090 192,736 +0.24(+8.49%)
May 07, 2002 2.866 2.919 2.803 2.848 47,234 +0.00(+0.00%)
May 06, 2002 2.875 2.901 2.821 2.848 91,119 -0.03(-0.93%)
May 03, 2002 2.928 2.929 2.875 2.875 10,719 -0.12(-3.89%)
May 02, 2002 2.955 3.036 2.821 2.991 442,645 +0.01(+0.30%)
May 01, 2002 2.991 3.054 2.928 2.982 150,191 -0.01(-0.30%)
Apr 30, 2002 2.884 3.000 2.848 2.991 247,787 +0.27(+9.87%)
Apr 29, 2002 2.740 2.857 2.704 2.722 145,724 -0.02(-0.65%)
Apr 26, 2002 2.785 2.830 2.740 2.740 57,508 -0.09(-3.20%)
Apr 25, 2002 2.848 2.849 2.785 2.831 35,956 -0.03(-1.22%)
Apr 24, 2002 3.009 3.018 2.866 2.866 60,076 -0.15(-5.04%)
Apr 23, 2002 3.000 3.099 3.000 3.018 37,184 +0.03(+0.90%)
Apr 22, 2002 2.946 3.090 2.866 2.991 96,368 -0.04(-1.18%)
Apr 19, 2002 2.955 3.035 2.937 3.027 23,226 +0.08(+2.74%)
Apr 18, 2002 2.919 2.973 2.901 2.946 45,224 +0.03(+0.89%)
Apr 17, 2002 3.018 3.027 2.910 2.920 79,283 -0.11(-3.52%)
Apr 16, 2002 2.910 3.206 2.866 3.027 251,137 +0.17(+5.96%)
Apr 15, 2002 2.848 2.917 2.785 2.857 316,462 +0.04(+1.59%)
Apr 12, 2002 2.758 2.866 2.749 2.812 80,399 +0.04(+1.62%)
Apr 11, 2002 2.776 2.776 2.696 2.767 91,008 -0.03(-0.96%)
Apr 10, 2002 2.785 2.857 2.776 2.794 66,329 -0.04(-1.58%)
Apr 09, 2002 2.750 2.839 2.750 2.839 160,129 +0.06(+2.26%)
Apr 08, 2002 2.821 2.839 2.731 2.776 172,301 -0.06(-2.21%)
Apr 05, 2002 2.803 2.937 2.775 2.839 158,342 +0.07(+2.59%)
Apr 04, 2002 2.776 2.937 2.767 2.767 273,805 -0.06(-2.22%)
Apr 03, 2002 2.901 2.955 2.803 2.830 318,360 -0.10(-3.36%)
Apr 02, 2002 2.928 2.928 2.866 2.928 393,512 -0.01(-0.30%)
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.