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, 2015 4.030 4.146 4.030 4.075 227,045 +0.02(+0.44%)
Apr 29, 2015 4.200 4.209 4.039 4.057 130,106 -0.18(-4.23%)
Apr 28, 2015 4.030 4.307 4.012 4.236 181,089 +0.07(+1.72%)
Apr 27, 2015 4.281 4.299 4.164 4.164 97,816 -0.09(-2.11%)
Apr 24, 2015 4.299 4.299 4.173 4.254 102,693 -0.02(-0.42%)
Apr 23, 2015 4.191 4.290 4.173 4.272 28,886 +0.07(+1.60%)
Apr 22, 2015 4.048 4.236 4.039 4.204 56,590 +0.01(+0.32%)
Apr 21, 2015 4.334 4.334 4.191 4.191 128,379 -0.13(-2.90%)
Apr 20, 2015 4.379 4.379 4.254 4.316 51,128 -0.04(-1.03%)
Apr 17, 2015 4.352 4.372 4.334 4.361 42,669 -0.02(-0.41%)
Apr 16, 2015 4.469 4.540 4.334 4.379 102,318 -0.16(-3.55%)
Apr 15, 2015 4.370 4.558 4.334 4.540 98,594 +0.17(+3.89%)
Apr 14, 2015 4.397 4.419 4.343 4.370 68,740 -0.02(-0.41%)
Apr 13, 2015 4.451 4.487 4.334 4.388 102,885 -0.08(-1.80%)
Apr 10, 2015 4.540 4.550 4.460 4.469 137,761 -0.07(-1.58%)
Apr 09, 2015 4.478 4.540 4.437 4.540 40,407 +0.05(+1.20%)
Apr 08, 2015 4.585 4.630 4.469 4.487 105,636 -0.13(-2.72%)
Apr 07, 2015 4.460 4.702 4.460 4.612 119,734 +0.16(+3.62%)
Apr 06, 2015 4.352 4.478 4.352 4.451 74,677 +0.09(+2.05%)
Apr 02, 2015 4.155 4.361 4.361 4.361 176,209 +0.33(+8.22%)
Apr 01, 2015 4.137 4.155 3.976 4.030 279,567 -0.09(-2.17%)
Mar 31, 2015 4.075 4.209 4.066 4.119 237,124 -0.04(-1.08%)
Mar 30, 2015 4.263 4.316 4.137 4.164 422,567 -0.09(-2.11%)
Mar 27, 2015 4.209 4.299 4.209 4.254 168,999 +0.04(+0.85%)
Mar 26, 2015 4.352 4.388 4.102 4.218 240,032 -0.13(-3.09%)
Mar 25, 2015 4.379 4.406 4.334 4.352 190,800 -0.08(-1.82%)
Mar 24, 2015 4.388 4.513 4.236 4.433 668,403 -0.14(-3.13%)
Mar 23, 2015 4.585 4.621 4.558 4.576 92,061 +0.00(+0.00%)
Mar 20, 2015 4.666 4.672 4.567 4.576 112,403 -0.11(-2.29%)
Mar 19, 2015 4.693 4.738 4.666 4.684 130,234 +0.03(+0.58%)
Mar 18, 2015 4.585 4.675 4.576 4.657 52,638 +0.04(+0.97%)
Mar 17, 2015 4.549 4.621 4.487 4.612 117,519 +0.04(+0.98%)
Mar 16, 2015 4.540 4.585 4.531 4.567 135,786 +0.04(+0.79%)
Mar 13, 2015 4.585 4.594 4.513 4.531 97,869 -0.06(-1.36%)
Mar 12, 2015 4.693 4.693 4.567 4.594 67,360 -0.06(-1.35%)
Mar 11, 2015 4.728 4.737 4.621 4.657 118,426 -0.07(-1.52%)
Mar 10, 2015 4.728 4.773 4.612 4.728 315,955 -0.03(-0.56%)
Mar 09, 2015 4.773 4.818 4.702 4.755 132,643 +0.10(+2.12%)
Mar 06, 2015 4.567 4.710 4.567 4.657 132,638 +0.08(+1.76%)
Mar 05, 2015 4.531 4.639 4.496 4.576 80,008 +0.06(+1.39%)
Mar 04, 2015 4.576 4.605 4.513 4.513 118,739 -0.07(-1.56%)
Mar 03, 2015 4.585 4.662 4.531 4.585 98,967 -0.03(-0.58%)
Mar 02, 2015 4.576 4.612 4.549 4.612 196,971 +0.05(+1.18%)
Feb 27, 2015 4.684 4.684 4.531 4.558 142,724 -0.10(-2.12%)
Feb 26, 2015 4.702 4.764 4.630 4.657 207,422 -0.08(-1.70%)
Feb 25, 2015 4.702 4.755 4.693 4.737 76,311 +0.08(+1.73%)
Feb 24, 2015 4.648 4.684 4.631 4.657 131,278 -0.04(-0.76%)
Feb 23, 2015 4.791 4.809 4.648 4.693 183,179 -0.12(-2.42%)
Feb 20, 2015 4.854 4.925 4.755 4.809 134,379 -0.10(-2.01%)
Feb 19, 2015 4.872 4.970 4.845 4.907 113,949 +0.07(+1.48%)
Feb 18, 2015 4.872 4.907 4.755 4.836 142,392 -0.04(-0.74%)
Feb 17, 2015 4.988 4.997 4.800 4.872 260,930 +0.00(+0.00%)
Feb 13, 2015 4.693 4.872 4.872 4.872 232,600 +0.20(+4.21%)
Feb 12, 2015 4.693 4.755 4.594 4.675 73,445 +0.08(+1.75%)
Feb 11, 2015 4.612 4.630 4.531 4.594 112,058 -0.04(-0.77%)
Feb 10, 2015 4.612 4.710 4.576 4.630 125,123 -0.01(-0.19%)
Feb 09, 2015 4.621 4.728 4.567 4.639 95,576 -0.04(-0.77%)
Feb 06, 2015 4.702 4.753 4.648 4.675 42,557 -0.04(-0.95%)
Feb 05, 2015 4.666 4.755 4.666 4.719 55,191 +0.07(+1.54%)
Feb 04, 2015 4.630 4.702 4.621 4.648 90,683 -0.01(-0.19%)
Feb 03, 2015 4.567 4.702 4.567 4.657 128,229 +0.07(+1.56%)
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.