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

Audiocodes Ltd (NQ: AUDC )

8.890 -0.220 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2004 10.54 11.18 10.54 11.08 392,383 +0.52(+4.92%)
Sep 29, 2004 10.47 10.68 10.36 10.56 346,134 +0.04(+0.42%)
Sep 28, 2004 10.55 10.67 10.41 10.52 280,339 -0.04(-0.33%)
Sep 27, 2004 10.93 10.96 10.49 10.55 399,770 -0.30(-2.76%)
Sep 24, 2004 11.32 11.38 10.84 10.85 193,635 -0.45(-3.97%)
Sep 23, 2004 11.04 11.51 11.04 11.30 272,384 +0.25(+2.23%)
Sep 22, 2004 11.41 11.47 11.05 11.05 289,884 -0.43(-3.75%)
Sep 21, 2004 11.33 11.68 11.33 11.48 206,135 +0.06(+0.54%)
Sep 20, 2004 11.17 11.66 10.84 11.42 972,721 -0.18(-1.59%)
Sep 17, 2004 11.79 11.84 11.56 11.61 496,360 -0.13(-1.12%)
Sep 16, 2004 11.00 12.29 11.00 11.74 1,098,836 +0.74(+6.72%)
Sep 15, 2004 10.96 11.20 10.81 11.00 354,884 -0.19(-1.73%)
Sep 14, 2004 11.26 11.31 10.79 11.19 419,315 -0.05(-0.47%)
Sep 13, 2004 10.13 11.40 10.13 11.25 1,702,603 +1.13(+11.13%)
Sep 10, 2004 9.874 10.26 9.874 10.12 334,871 +0.22(+2.22%)
Sep 09, 2004 9.970 10.07 9.416 9.900 665,564 -0.18(-1.75%)
Sep 08, 2004 10.49 10.52 10.01 10.08 1,618,512 -0.48(-4.50%)
Sep 07, 2004 10.18 10.89 10.18 10.55 966,471 +0.37(+3.63%)
Sep 03, 2004 10.03 10.22 9.970 10.18 66,931 -0.06(-0.60%)
Sep 02, 2004 10.14 10.26 9.926 10.24 186,930 +0.04(+0.43%)
Sep 01, 2004 9.944 10.37 9.918 10.20 185,339 +0.23(+2.30%)
Aug 31, 2004 9.777 9.988 9.750 9.970 205,907 +0.22(+2.26%)
Aug 30, 2004 9.733 9.900 9.557 9.750 128,749 -0.29(-2.89%)
Aug 27, 2004 9.821 10.14 9.821 10.04 84,317 +0.15(+1.51%)
Aug 26, 2004 10.14 10.14 9.733 9.891 151,930 -0.26(-2.60%)
Aug 25, 2004 9.918 10.16 9.768 10.16 314,884 +0.08(+0.79%)
Aug 24, 2004 9.979 10.30 9.944 10.08 267,611 +0.07(+0.70%)
Aug 23, 2004 9.882 10.03 9.733 10.01 373,065 +0.12(+1.25%)
Aug 20, 2004 9.689 9.909 9.618 9.882 156,583 +0.24(+2.46%)
Aug 19, 2004 9.319 9.768 9.143 9.645 236,134 +0.27(+2.91%)
Aug 18, 2004 9.178 9.390 8.914 9.372 161,978 +0.24(+2.60%)
Aug 17, 2004 8.879 9.205 8.800 9.134 160,339 +0.34(+3.90%)
Aug 16, 2004 8.774 9.064 8.747 8.791 206,135 -0.12(-1.38%)
Aug 13, 2004 8.756 8.994 8.659 8.914 161,817 +0.16(+1.81%)
Aug 12, 2004 9.240 9.310 8.624 8.756 496,701 -0.79(-8.29%)
Aug 11, 2004 9.574 9.636 9.293 9.548 449,542 -0.15(-1.54%)
Aug 10, 2004 9.328 9.812 9.302 9.698 200,680 +0.36(+3.86%)
Aug 09, 2004 9.214 9.442 9.126 9.337 491,019 -0.12(-1.30%)
Aug 06, 2004 9.548 9.592 9.266 9.460 503,065 -0.30(-3.07%)
Aug 05, 2004 9.372 9.821 9.328 9.759 497,610 +0.38(+4.03%)
Aug 04, 2004 9.196 9.504 9.064 9.381 347,156 +0.05(+0.57%)
Aug 03, 2004 9.284 9.548 9.214 9.328 172,194 -0.08(-0.84%)
Aug 02, 2004 8.923 9.451 8.800 9.407 233,634 +0.08(+0.85%)
Jul 30, 2004 9.073 9.557 8.712 9.328 412,724 +0.18(+1.92%)
Jul 29, 2004 8.518 9.152 8.518 9.152 450,906 +0.56(+6.56%)
Jul 28, 2004 8.686 8.686 8.369 8.589 449,883 -0.45(-4.97%)
Jul 27, 2004 8.800 9.103 8.650 9.038 232,725 +0.20(+2.29%)
Jul 26, 2004 8.897 9.020 8.562 8.835 165,794 -0.15(-1.67%)
Jul 23, 2004 9.143 9.196 8.950 8.985 241,930 -0.30(-3.22%)
Jul 22, 2004 9.513 9.513 8.994 9.284 433,292 -0.08(-0.85%)
Jul 21, 2004 10.06 10.41 9.196 9.363 866,358 -0.58(-5.84%)
Jul 20, 2004 9.495 9.962 9.266 9.944 319,202 +0.52(+5.51%)
Jul 19, 2004 9.293 9.504 8.703 9.425 321,929 +0.10(+1.04%)
Jul 16, 2004 9.020 9.328 8.835 9.328 202,385 +0.26(+2.91%)
Jul 15, 2004 9.478 9.486 9.064 9.064 82,044 -0.26(-2.83%)
Jul 14, 2004 9.319 9.557 9.126 9.328 154,999 -0.09(-0.93%)
Jul 13, 2004 9.768 9.768 9.310 9.416 298,975 -0.26(-2.73%)
Jul 12, 2004 10.19 10.19 9.469 9.680 334,543 -0.62(-5.98%)
Jul 09, 2004 9.935 10.31 9.935 10.30 143,749 +0.26(+2.54%)
Jul 08, 2004 10.08 10.13 9.865 10.04 265,907 -0.08(-0.78%)
Jul 07, 2004 9.926 10.24 9.856 10.12 369,543 +0.04(+0.44%)
Jul 06, 2004 10.36 10.43 9.838 10.08 683,632 -0.46(-4.34%)
Jul 02, 2004 10.50 10.55 10.43 10.53 196,362 +0.10(+0.93%)
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.