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

Audiocodes Ltd (NQ: AUDC )

9.940 -0.040 (-0.40%)
Streaming Delayed Price Updated: 9:44 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 (%)
Jan 31, 2014 6.725 6.896 6.596 6.752 246,314 -0.14(-2.08%)
Jan 30, 2014 6.716 6.896 6.537 6.896 472,178 +0.13(+1.99%)
Jan 29, 2014 6.376 7.030 6.340 6.761 1,164,967 +0.56(+9.10%)
Jan 28, 2014 6.457 6.457 6.134 6.197 313,734 -0.29(-4.42%)
Jan 27, 2014 6.564 6.672 6.197 6.484 370,913 -0.09(-1.36%)
Jan 24, 2014 6.573 6.707 6.305 6.573 536,657 +0.03(+0.41%)
Jan 23, 2014 6.663 6.748 6.385 6.546 435,318 -0.20(-2.92%)
Jan 22, 2014 6.099 6.904 5.910 6.743 1,287,605 +0.59(+9.61%)
Jan 21, 2014 6.457 6.627 6.072 6.152 974,027 -0.41(-6.28%)
Jan 17, 2014 6.672 6.564 6.564 6.564 205,912 -0.14(-2.14%)
Jan 16, 2014 6.743 6.869 6.672 6.707 340,793 -0.04(-0.53%)
Jan 15, 2014 6.896 7.227 6.654 6.743 859,967 -0.15(-2.21%)
Jan 14, 2014 6.797 6.913 6.779 6.896 175,424 +0.22(+3.36%)
Jan 13, 2014 6.806 6.922 6.645 6.672 247,664 -0.07(-1.06%)
Jan 10, 2014 6.833 6.904 6.627 6.743 121,422 -0.01(-0.13%)
Jan 09, 2014 6.681 6.815 6.546 6.752 195,504 +0.07(+1.07%)
Jan 08, 2014 6.994 6.994 6.654 6.681 354,830 -0.27(-3.87%)
Jan 07, 2014 6.887 7.066 6.806 6.949 480,560 +0.10(+1.44%)
Jan 06, 2014 6.842 6.887 6.699 6.851 406,478 +0.01(+0.13%)
Jan 03, 2014 6.421 6.887 6.394 6.842 653,347 +0.47(+7.30%)
Jan 02, 2014 6.322 6.493 6.313 6.376 178,951 -0.01(-0.14%)
Dec 31, 2013 6.484 6.385 6.385 6.385 385,025 +0.13(+2.00%)
Dec 30, 2013 6.358 6.421 6.125 6.260 325,672 -0.13(-2.10%)
Dec 27, 2013 6.564 6.627 6.331 6.394 147,154 -0.20(-2.99%)
Dec 26, 2013 6.519 6.609 6.421 6.591 338,599 +0.18(+2.79%)
Dec 24, 2013 6.475 6.519 6.358 6.412 123,814 +0.05(+0.85%)
Dec 23, 2013 6.269 6.367 6.215 6.358 331,163 +0.34(+5.65%)
Dec 20, 2013 6.009 6.099 5.920 6.018 154,619 +0.04(+0.75%)
Dec 19, 2013 6.027 6.028 5.830 5.973 182,048 +0.03(+0.45%)
Dec 18, 2013 5.955 6.027 5.830 5.946 123,335 +0.00(+0.00%)
Dec 17, 2013 5.902 6.009 5.902 5.946 79,399 +0.03(+0.45%)
Dec 16, 2013 5.964 6.000 5.866 5.919 164,214 -0.07(-1.20%)
Dec 13, 2013 5.893 6.036 5.812 5.991 129,076 +0.19(+3.24%)
Dec 12, 2013 5.812 5.928 5.740 5.803 235,675 -0.14(-2.41%)
Dec 11, 2013 6.251 6.269 5.910 5.946 317,790 -0.18(-2.92%)
Dec 10, 2013 6.099 6.269 6.090 6.125 243,072 -0.11(-1.72%)
Dec 09, 2013 6.099 6.340 5.966 6.233 472,406 +0.14(+2.35%)
Dec 06, 2013 5.812 6.125 5.774 6.090 0 +0.30(+5.18%)
Dec 05, 2013 5.552 5.866 5.507 5.790 0 +0.17(+2.95%)
Dec 04, 2013 5.633 5.758 5.561 5.624 0 -0.07(-1.26%)
Dec 03, 2013 5.767 5.776 5.624 5.696 0 -0.10(-1.70%)
Dec 02, 2013 5.857 6.000 5.758 5.794 0 -0.08(-1.37%)
Nov 29, 2013 5.937 6.072 5.857 5.875 0 +0.03(+0.46%)
Nov 27, 2013 6.090 6.206 5.821 5.848 0 -0.18(-2.97%)
Nov 26, 2013 5.472 6.072 5.391 6.027 0 +0.56(+10.15%)
Nov 25, 2013 5.337 5.490 5.266 5.472 251,145 +0.26(+4.98%)
Nov 22, 2013 5.194 5.266 5.104 5.212 0 -0.02(-0.34%)
Nov 21, 2013 5.087 5.302 5.051 5.230 0 +0.15(+3.00%)
Nov 20, 2013 5.024 5.257 4.890 5.078 0 -0.03(-0.53%)
Nov 19, 2013 5.239 5.328 5.078 5.104 0 -0.21(-4.04%)
Nov 18, 2013 5.382 5.543 5.212 5.319 0 -0.05(-1.00%)
Nov 15, 2013 5.418 5.481 5.328 5.373 0 -0.06(-1.15%)
Nov 14, 2013 5.454 5.507 5.383 5.436 0 -0.13(-2.25%)
Nov 13, 2013 5.516 5.606 5.445 5.561 0 +0.10(+1.80%)
Nov 12, 2013 5.239 5.507 5.077 5.463 0 +0.22(+4.27%)
Nov 11, 2013 5.346 5.427 5.212 5.239 0 -0.11(-2.01%)
Nov 08, 2013 5.087 5.463 5.087 5.346 0 +0.27(+5.29%)
Nov 07, 2013 5.382 5.445 4.988 5.078 0 -0.32(-5.97%)
Nov 06, 2013 5.561 5.642 5.337 5.400 0 -0.08(-1.47%)
Nov 05, 2013 5.615 5.812 5.427 5.481 0 -0.16(-2.78%)
Nov 04, 2013 6.027 6.063 5.624 5.637 0 -0.14(-2.40%)
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.