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

Audiocodes Ltd (NQ: AUDC )

11.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2007 6.179 6.179 5.937 6.000 604,607 -0.18(-2.90%)
Apr 27, 2007 6.107 6.188 6.090 6.179 252,827 +0.00(+0.00%)
Apr 26, 2007 6.233 6.278 6.134 6.179 218,252 -0.05(-0.86%)
Apr 25, 2007 6.269 6.313 6.152 6.233 184,144 -0.04(-0.71%)
Apr 24, 2007 6.269 6.278 6.134 6.278 157,788 +0.04(+0.57%)
Apr 23, 2007 6.242 6.260 6.197 6.242 196,533 -0.04(-0.71%)
Apr 20, 2007 6.269 6.287 6.188 6.287 119,968 +0.07(+1.15%)
Apr 19, 2007 6.224 6.251 6.179 6.215 184,674 -0.08(-1.28%)
Apr 18, 2007 6.143 6.439 6.099 6.296 544,989 +0.09(+1.44%)
Apr 17, 2007 6.170 6.287 6.143 6.206 445,225 +0.03(+0.43%)
Apr 16, 2007 6.090 6.179 6.090 6.179 184,830 +0.08(+1.32%)
Apr 13, 2007 6.018 6.197 6.018 6.099 232,579 +0.06(+1.04%)
Apr 12, 2007 5.946 6.125 5.946 6.036 216,012 +0.09(+1.51%)
Apr 11, 2007 6.045 6.081 5.928 5.946 242,898 -0.06(-1.04%)
Apr 10, 2007 6.027 6.081 5.910 6.009 473,842 -0.03(-0.45%)
Apr 09, 2007 6.018 6.099 6.018 6.036 161,264 +0.00(+0.00%)
Apr 05, 2007 6.036 6.108 6.009 6.036 196,192 +0.04(+0.75%)
Apr 04, 2007 5.937 6.018 5.929 5.991 121,811 +0.04(+0.60%)
Apr 03, 2007 5.919 6.009 5.919 5.955 182,240 +0.04(+0.61%)
Apr 02, 2007 6.036 6.090 5.910 5.919 212,383 -0.13(-2.22%)
Mar 30, 2007 6.090 6.090 5.928 6.054 464,289 -0.04(-0.59%)
Mar 29, 2007 6.143 6.152 6.036 6.090 367,125 +0.01(+0.15%)
Mar 28, 2007 6.090 6.143 6.036 6.081 414,338 +0.00(+0.00%)
Mar 27, 2007 6.367 6.421 6.027 6.081 871,365 -0.05(-0.88%)
Mar 26, 2007 6.063 6.170 6.000 6.134 339,037 +0.04(+0.74%)
Mar 23, 2007 6.179 6.188 6.000 6.090 343,621 -0.07(-1.16%)
Mar 22, 2007 6.152 6.215 6.099 6.161 464,215 +0.05(+0.88%)
Mar 21, 2007 5.955 6.116 5.919 6.107 564,235 +0.13(+2.10%)
Mar 20, 2007 6.072 6.081 5.910 5.982 1,180,084 -0.08(-1.33%)
Mar 19, 2007 6.269 6.269 6.036 6.063 667,506 -0.06(-1.02%)
Mar 16, 2007 6.116 6.224 6.000 6.125 933,724 +0.01(+0.15%)
Mar 15, 2007 6.519 6.537 6.090 6.116 2,931,441 -0.55(-8.20%)
Mar 14, 2007 8.499 8.499 6.484 6.663 4,794,475 -1.88(-22.01%)
Mar 13, 2007 8.597 8.579 8.463 8.543 237,510 -0.05(-0.62%)
Mar 12, 2007 8.472 8.651 8.418 8.597 201,565 +0.16(+1.91%)
Mar 09, 2007 8.516 8.552 8.337 8.436 104,720 -0.02(-0.21%)
Mar 08, 2007 8.490 8.579 8.346 8.454 147,158 +0.04(+0.43%)
Mar 07, 2007 8.552 8.552 8.382 8.418 73,199 -0.17(-1.98%)
Mar 06, 2007 8.481 8.615 8.445 8.588 119,051 +0.19(+2.24%)
Mar 05, 2007 8.355 8.445 8.328 8.400 288,658 -0.20(-2.29%)
Mar 02, 2007 8.597 8.660 8.534 8.597 263,295 -0.04(-0.41%)
Mar 01, 2007 8.579 8.705 8.490 8.633 386,427 -0.10(-1.13%)
Feb 28, 2007 8.830 8.839 8.561 8.731 332,150 -0.13(-1.52%)
Feb 27, 2007 8.937 8.964 8.776 8.866 574,581 -0.21(-2.27%)
Feb 26, 2007 9.134 9.143 9.000 9.072 187,685 -0.08(-0.88%)
Feb 23, 2007 9.027 9.251 8.973 9.152 424,295 +0.17(+1.89%)
Feb 22, 2007 9.036 9.063 8.955 8.982 360,997 -0.06(-0.69%)
Feb 21, 2007 8.964 9.072 8.830 9.045 211,650 +0.02(+0.20%)
Feb 20, 2007 9.018 9.090 8.964 9.027 345,586 -0.11(-1.18%)
Feb 16, 2007 9.170 9.224 9.018 9.134 207,084 +0.01(+0.10%)
Feb 15, 2007 9.063 9.152 8.937 9.125 329,263 +0.03(+0.30%)
Feb 14, 2007 9.009 9.143 8.955 9.099 392,189 +0.06(+0.69%)
Feb 13, 2007 9.027 9.054 8.919 9.036 278,358 -0.02(-0.20%)
Feb 12, 2007 9.036 9.081 8.821 9.054 379,668 -0.06(-0.69%)
Feb 09, 2007 9.233 9.251 9.009 9.116 489,251 -0.10(-1.07%)
Feb 08, 2007 9.045 9.215 9.045 9.215 356,317 +0.04(+0.49%)
Feb 07, 2007 9.054 9.242 8.973 9.170 334,586 +0.11(+1.19%)
Feb 06, 2007 8.910 9.313 8.884 9.063 598,214 +0.33(+3.79%)
Feb 05, 2007 8.973 8.973 8.642 8.731 372,519 -0.22(-2.50%)
Feb 02, 2007 8.964 9.099 8.955 8.955 120,174 -0.07(-0.79%)
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.