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, 2014 5.660 5.678 4.737 5.113 1,812,028 -0.74(-12.69%)
Apr 29, 2014 5.812 5.937 5.615 5.857 566,037 +0.16(+2.83%)
Apr 28, 2014 6.081 6.081 5.588 5.696 520,572 -0.36(-5.92%)
Apr 25, 2014 6.278 6.331 6.009 6.054 321,676 -0.27(-4.25%)
Apr 24, 2014 6.448 6.448 6.260 6.322 214,498 +0.00(+0.00%)
Apr 23, 2014 6.349 6.430 6.296 6.322 199,754 -0.05(-0.84%)
Apr 22, 2014 6.143 6.448 6.072 6.376 577,599 +0.33(+5.48%)
Apr 21, 2014 6.134 6.220 6.000 6.045 156,817 -0.08(-1.32%)
Apr 17, 2014 6.090 6.125 6.125 6.125 148,516 -0.01(-0.15%)
Apr 16, 2014 6.107 6.143 5.928 6.134 136,091 +0.13(+2.09%)
Apr 15, 2014 6.081 6.242 5.722 6.009 454,912 -0.07(-1.18%)
Apr 14, 2014 6.349 6.358 6.072 6.081 400,127 +0.03(+0.44%)
Apr 11, 2014 6.081 6.220 6.009 6.054 322,887 -0.08(-1.31%)
Apr 10, 2014 6.627 6.648 6.090 6.134 480,855 -0.42(-6.42%)
Apr 09, 2014 6.358 6.582 6.161 6.555 657,322 +0.42(+6.86%)
Apr 08, 2014 6.081 6.206 6.000 6.134 276,054 +0.09(+1.48%)
Apr 07, 2014 6.116 6.278 5.910 6.045 537,810 -0.15(-2.46%)
Apr 04, 2014 6.358 6.510 6.090 6.197 580,432 -0.17(-2.67%)
Apr 03, 2014 6.519 6.519 6.287 6.367 438,025 -0.18(-2.74%)
Apr 02, 2014 6.555 6.707 6.448 6.546 435,881 +0.01(+0.14%)
Apr 01, 2014 6.519 6.591 6.466 6.537 353,462 +0.04(+0.69%)
Mar 31, 2014 6.475 6.627 6.439 6.493 416,088 +0.10(+1.54%)
Mar 28, 2014 6.439 6.528 6.322 6.394 155,643 +0.01(+0.14%)
Mar 27, 2014 6.322 6.493 6.242 6.385 444,941 -0.04(-0.56%)
Mar 26, 2014 6.663 6.743 6.313 6.421 641,833 -0.18(-2.71%)
Mar 25, 2014 6.743 6.806 6.475 6.600 703,580 -0.12(-1.73%)
Mar 24, 2014 6.994 7.021 6.313 6.716 1,095,175 -0.30(-4.34%)
Mar 21, 2014 7.191 7.200 6.958 7.021 467,886 -0.14(-2.00%)
Mar 20, 2014 7.057 7.191 6.976 7.164 327,844 +0.10(+1.39%)
Mar 19, 2014 7.272 7.397 7.030 7.066 728,141 -0.24(-3.31%)
Mar 18, 2014 7.361 7.478 7.245 7.307 359,478 -0.08(-1.09%)
Mar 17, 2014 7.424 7.477 7.334 7.388 276,646 +0.09(+1.23%)
Mar 14, 2014 7.236 7.424 7.119 7.299 384,287 +0.06(+0.87%)
Mar 13, 2014 7.585 7.639 7.182 7.236 505,347 -0.30(-3.92%)
Mar 12, 2014 7.209 7.585 7.057 7.531 668,862 +0.31(+4.34%)
Mar 11, 2014 7.388 7.505 7.191 7.218 589,744 -0.10(-1.35%)
Mar 10, 2014 7.478 7.621 7.236 7.316 678,674 -0.05(-0.73%)
Mar 07, 2014 7.522 7.602 7.263 7.370 478,480 -0.08(-1.08%)
Mar 06, 2014 7.612 7.854 7.451 7.451 983,359 -0.06(-0.83%)
Mar 05, 2014 7.576 7.827 7.442 7.513 4,692,901 -0.56(-6.98%)
Mar 04, 2014 8.113 8.149 8.006 8.078 367,913 +0.17(+2.15%)
Mar 03, 2014 7.800 8.079 7.719 7.907 507,063 +0.00(+0.00%)
Feb 28, 2014 8.096 8.167 7.746 7.907 521,841 -0.23(-2.86%)
Feb 27, 2014 7.845 8.149 7.836 8.140 1,015,225 +0.39(+5.09%)
Feb 26, 2014 7.881 8.042 7.737 7.746 503,000 -0.13(-1.59%)
Feb 25, 2014 7.451 8.033 7.451 7.872 926,021 +0.51(+6.93%)
Feb 24, 2014 7.397 7.719 7.343 7.361 667,125 -0.08(-1.08%)
Feb 21, 2014 8.033 8.042 7.308 7.442 1,103,811 -0.39(-4.92%)
Feb 20, 2014 7.281 8.042 7.281 7.827 2,113,158 +0.57(+7.90%)
Feb 19, 2014 7.531 7.576 7.209 7.254 252,100 -0.27(-3.57%)
Feb 18, 2014 7.290 7.594 7.263 7.522 595,181 +0.31(+4.35%)
Feb 14, 2014 7.218 7.209 7.209 7.209 186,594 +0.00(+0.00%)
Feb 13, 2014 6.967 7.343 6.949 7.209 413,868 +0.17(+2.42%)
Feb 12, 2014 7.075 7.164 6.940 7.039 253,552 -0.01(-0.13%)
Feb 11, 2014 7.075 7.182 6.913 7.048 449,526 +0.02(+0.25%)
Feb 10, 2014 7.057 7.066 6.806 7.030 433,120 +0.06(+0.90%)
Feb 07, 2014 6.949 7.021 6.779 6.967 302,764 +0.18(+2.64%)
Feb 06, 2014 6.663 6.842 6.636 6.788 334,352 +0.30(+4.70%)
Feb 05, 2014 6.484 6.627 6.358 6.484 226,994 -0.05(-0.82%)
Feb 04, 2014 6.403 6.681 6.269 6.537 289,608 +0.10(+1.53%)
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.