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, 2018 6.448 6.537 6.385 6.448 44,724 -0.03(-0.42%)
Apr 27, 2018 6.457 6.493 6.412 6.475 23,846 +0.06(+0.98%)
Apr 26, 2018 6.466 6.546 6.394 6.412 41,272 -0.08(-1.24%)
Apr 25, 2018 6.349 6.555 6.287 6.493 55,814 +0.10(+1.54%)
Apr 24, 2018 6.528 6.528 6.107 6.394 152,434 +0.36(+5.93%)
Apr 23, 2018 6.197 6.260 6.009 6.036 54,516 -0.24(-3.85%)
Apr 20, 2018 6.161 6.296 6.161 6.278 32,373 +0.08(+1.30%)
Apr 19, 2018 6.322 6.439 6.161 6.197 21,620 -0.15(-2.40%)
Apr 18, 2018 6.099 6.448 6.099 6.349 23,417 +0.19(+3.05%)
Apr 17, 2018 6.278 6.358 6.143 6.161 63,886 -0.09(-1.43%)
Apr 16, 2018 6.394 6.475 6.251 6.251 52,100 -0.21(-3.32%)
Apr 13, 2018 6.502 6.537 6.358 6.466 29,125 -0.02(-0.28%)
Apr 12, 2018 6.385 6.493 6.385 6.484 27,646 +0.15(+2.40%)
Apr 11, 2018 6.394 6.510 6.313 6.331 27,616 -0.10(-1.53%)
Apr 10, 2018 6.287 6.502 6.287 6.430 34,249 +0.17(+2.72%)
Apr 09, 2018 6.081 6.385 6.081 6.260 31,152 +0.24(+4.02%)
Apr 06, 2018 6.125 6.296 6.000 6.018 144,454 -0.11(-1.75%)
Apr 05, 2018 6.224 6.242 6.063 6.125 37,866 -0.08(-1.30%)
Apr 04, 2018 6.036 6.331 5.928 6.206 36,319 -0.04(-0.72%)
Apr 03, 2018 6.296 6.636 6.188 6.251 39,619 -0.04(-0.57%)
Apr 02, 2018 6.470 6.470 6.251 6.287 37,630 -0.12(-1.82%)
Mar 29, 2018 6.403 6.403 6.403 0 +0.13(+2.14%)
Mar 28, 2018 6.484 6.484 6.206 6.269 51,116 -0.18(-2.78%)
Mar 27, 2018 6.519 6.645 6.430 6.448 34,503 -0.06(-0.96%)
Mar 26, 2018 6.502 6.582 6.466 6.510 41,954 +0.02(+0.28%)
Mar 23, 2018 6.484 6.716 6.466 6.493 52,764 +0.00(+0.00%)
Mar 22, 2018 6.609 6.734 6.493 6.493 39,750 -0.21(-3.20%)
Mar 21, 2018 6.600 6.797 6.600 6.707 35,045 +0.13(+1.90%)
Mar 20, 2018 6.609 6.654 6.546 6.582 39,815 -0.08(-1.21%)
Mar 19, 2018 6.743 6.743 6.524 6.663 38,574 -0.09(-1.26%)
Mar 16, 2018 6.734 6.797 6.681 6.748 35,318 -0.00(-0.07%)
Mar 15, 2018 6.761 6.806 6.734 6.752 56,320 -0.02(-0.26%)
Mar 14, 2018 6.734 6.806 6.734 6.770 39,479 +0.04(+0.53%)
Mar 13, 2018 6.797 6.851 6.690 6.734 52,832 -0.01(-0.13%)
Mar 12, 2018 6.600 6.788 6.600 6.743 61,996 +0.04(+0.53%)
Mar 09, 2018 6.743 6.797 6.681 6.707 43,086 -0.03(-0.40%)
Mar 08, 2018 6.699 6.760 6.627 6.734 49,702 +0.07(+1.08%)
Mar 07, 2018 6.546 6.734 6.546 6.663 61,836 +0.04(+0.68%)
Mar 06, 2018 6.555 6.734 6.555 6.618 74,807 +0.07(+1.09%)
Mar 05, 2018 6.430 6.609 6.430 6.546 109,737 -0.21(-3.18%)
Mar 02, 2018 6.618 6.815 6.582 6.761 50,371 +0.10(+1.48%)
Mar 01, 2018 6.699 6.842 6.636 6.663 61,693 +0.00(+0.00%)
Feb 28, 2018 6.788 6.797 6.643 6.663 43,691 -0.09(-1.33%)
Feb 27, 2018 6.815 6.878 6.743 6.752 63,139 -0.11(-1.57%)
Feb 26, 2018 6.851 6.904 6.806 6.860 68,406 -0.06(-0.91%)
Feb 23, 2018 6.896 6.976 6.842 6.922 64,383 +0.03(+0.39%)
Feb 22, 2018 6.887 6.976 6.842 6.896 50,741 -0.02(-0.26%)
Feb 21, 2018 6.797 6.985 6.797 6.913 76,437 -0.01(-0.13%)
Feb 20, 2018 6.878 6.985 6.878 6.922 49,426 -0.01(-0.13%)
Feb 16, 2018 6.931 6.931 6.931 0 +0.03(+0.39%)
Feb 15, 2018 6.940 6.949 6.779 6.904 82,777 +0.00(+0.00%)
Feb 14, 2018 6.725 6.940 6.725 6.904 82,736 +0.12(+1.72%)
Feb 13, 2018 6.699 6.851 6.690 6.788 73,843 -0.01(-0.13%)
Feb 12, 2018 6.510 6.824 6.510 6.797 138,058 +0.30(+4.69%)
Feb 09, 2018 6.609 6.663 6.413 6.493 86,707 -0.05(-0.82%)
Feb 08, 2018 6.502 6.555 6.475 6.546 82,638 +0.05(+0.83%)
Feb 07, 2018 6.519 6.582 6.439 6.493 91,346 -0.08(-1.23%)
Feb 06, 2018 6.260 6.636 6.161 6.573 137,997 +0.01(+0.14%)
Feb 05, 2018 6.645 6.743 6.461 6.564 114,047 -0.21(-3.04%)
Feb 02, 2018 6.851 6.851 6.752 6.770 83,765 -0.11(-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.