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

Audiocodes Ltd (NQ: AUDC )

10.00 +0.02 (+0.20%)
Streaming Delayed Price Updated: 3:42 PM 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 (%)
Sep 30, 2010 3.385 3.573 3.385 3.493 179,295 +0.09(+2.63%)
Sep 29, 2010 3.269 3.439 3.242 3.403 291,707 +0.09(+2.70%)
Sep 28, 2010 3.278 3.322 3.206 3.313 115,437 +0.00(+0.00%)
Sep 27, 2010 3.367 3.394 3.179 3.313 251,512 -0.11(-3.14%)
Sep 24, 2010 3.349 3.421 3.302 3.421 164,341 +0.15(+4.65%)
Sep 23, 2010 3.152 3.304 3.139 3.269 75,767 +0.06(+1.96%)
Sep 22, 2010 3.242 3.260 3.116 3.206 99,960 +0.03(+0.85%)
Sep 21, 2010 3.251 3.260 3.107 3.179 385,138 -0.06(-1.93%)
Sep 20, 2010 3.260 3.484 3.161 3.242 746,440 +0.04(+1.12%)
Sep 17, 2010 3.170 3.331 3.099 3.206 394,039 +0.39(+14.01%)
Sep 15, 2010 2.740 2.821 2.740 2.812 155,184 +0.00(+0.00%)
Sep 14, 2010 2.543 2.910 2.507 2.812 611,336 +0.22(+8.65%)
Sep 13, 2010 2.561 2.597 2.534 2.588 62,552 +0.08(+3.21%)
Sep 10, 2010 2.490 2.534 2.472 2.507 107,541 +0.02(+0.72%)
Sep 09, 2010 2.467 2.490 2.454 2.490 50,305 +0.02(+0.72%)
Sep 08, 2010 2.499 2.507 2.445 2.472 34,358 -0.03(-1.08%)
Sep 07, 2010 2.507 2.516 2.472 2.499 33,513 -0.04(-1.76%)
Sep 03, 2010 2.552 2.579 2.507 2.543 58,341 -0.00(-0.14%)
Sep 02, 2010 2.481 2.570 2.427 2.547 108,723 +0.10(+4.18%)
Sep 01, 2010 2.391 2.445 2.355 2.445 26,103 +0.12(+5.00%)
Aug 31, 2010 2.310 2.391 2.257 2.328 116,195 -0.03(-1.14%)
Aug 30, 2010 2.346 2.373 2.310 2.355 41,793 -0.01(-0.38%)
Aug 27, 2010 2.275 2.364 2.230 2.364 53,123 +0.11(+4.76%)
Aug 26, 2010 2.328 2.355 2.239 2.257 70,238 -0.05(-2.32%)
Aug 25, 2010 2.284 2.337 2.248 2.310 103,050 -0.00(-0.00%)
Aug 24, 2010 2.337 2.346 2.284 2.310 34,153 -0.04(-1.90%)
Aug 23, 2010 2.373 2.427 2.328 2.355 55,695 -0.02(-0.75%)
Aug 20, 2010 2.400 2.409 2.373 2.373 34,093 -0.03(-1.12%)
Aug 19, 2010 2.463 2.472 2.400 2.400 29,491 -0.09(-3.60%)
Aug 18, 2010 2.463 2.507 2.445 2.490 45,103 +0.00(+0.00%)
Aug 17, 2010 2.436 2.499 2.436 2.490 36,502 +0.06(+2.58%)
Aug 16, 2010 2.427 2.445 2.382 2.427 64,428 +0.01(+0.37%)
Aug 13, 2010 2.445 2.463 2.400 2.418 47,266 -0.01(-0.37%)
Aug 12, 2010 2.418 2.481 2.382 2.427 117,716 -0.07(-2.87%)
Aug 11, 2010 2.543 2.561 2.481 2.499 87,943 -0.11(-4.12%)
Aug 10, 2010 2.579 2.633 2.543 2.606 64,801 -0.02(-0.68%)
Aug 09, 2010 2.660 2.704 2.588 2.624 139,569 -0.05(-2.01%)
Aug 06, 2010 2.660 2.678 2.615 2.678 84,770 -0.01(-0.33%)
Aug 05, 2010 2.758 2.758 2.678 2.687 59,444 -0.07(-2.60%)
Aug 04, 2010 2.803 2.830 2.758 2.758 50,142 -0.07(-2.53%)
Aug 03, 2010 2.821 2.839 2.767 2.830 118,417 -0.04(-1.25%)
Aug 02, 2010 2.615 2.866 2.606 2.866 367,653 +0.22(+8.47%)
Jul 30, 2010 2.534 2.660 2.534 2.642 91,271 +0.05(+2.08%)
Jul 29, 2010 2.481 2.597 2.472 2.588 184,592 +0.15(+6.25%)
Jul 28, 2010 2.373 2.445 2.300 2.436 246,172 +0.10(+4.21%)
Jul 27, 2010 2.373 2.373 2.303 2.337 121,628 -0.04(-1.51%)
Jul 26, 2010 2.301 2.409 2.301 2.373 33,886 +0.04(+1.92%)
Jul 23, 2010 2.275 2.364 2.248 2.328 63,796 +0.06(+2.77%)
Jul 22, 2010 2.203 2.275 2.203 2.266 21,378 +0.09(+4.12%)
Jul 21, 2010 2.248 2.248 2.176 2.176 42,936 -0.07(-3.19%)
Jul 20, 2010 2.239 2.275 2.194 2.248 27,354 -0.03(-1.18%)
Jul 19, 2010 2.275 2.300 2.203 2.275 31,004 -0.03(-1.17%)
Jul 16, 2010 2.293 2.319 2.186 2.301 74,417 +0.02(+0.78%)
Jul 15, 2010 2.454 2.454 2.239 2.284 225,800 -0.19(-7.61%)
Jul 14, 2010 2.427 2.490 2.391 2.472 47,892 +0.00(+0.00%)
Jul 13, 2010 2.284 2.516 2.284 2.472 87,017 +0.18(+7.81%)
Jul 12, 2010 2.185 2.328 2.185 2.293 105,535 +0.13(+5.78%)
Jul 09, 2010 2.104 2.194 2.069 2.167 105,858 +0.04(+2.11%)
Jul 08, 2010 2.158 2.185 2.078 2.122 89,714 -0.04(-1.66%)
Jul 07, 2010 2.167 2.266 2.140 2.158 98,212 -0.04(-2.03%)
Jul 06, 2010 2.239 2.275 2.149 2.203 48,682 +0.01(+0.41%)
Jul 02, 2010 2.158 2.203 2.158 2.194 20,032 +0.03(+1.24%)
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.