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

Audiocodes Ltd (NQ: AUDC )

9.920 -0.060 (-0.60%)
Streaming Delayed Price Updated: 10:28 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, 2007 9.045 9.045 8.713 8.866 298,371 -0.18(-1.98%)
Jan 30, 2007 9.116 9.116 8.982 9.045 121,542 -0.04(-0.49%)
Jan 29, 2007 9.018 9.125 9.018 9.090 218,265 +0.04(+0.40%)
Jan 26, 2007 9.090 9.134 8.955 9.054 145,725 -0.05(-0.59%)
Jan 25, 2007 9.233 9.269 9.072 9.107 563,426 -0.07(-0.78%)
Jan 24, 2007 8.973 9.269 8.946 9.179 587,271 +0.23(+2.60%)
Jan 23, 2007 8.758 9.036 8.722 8.946 448,817 +0.20(+2.25%)
Jan 22, 2007 8.749 8.937 8.722 8.749 587,241 +0.04(+0.41%)
Jan 19, 2007 8.525 8.821 8.481 8.713 464,907 +0.17(+1.99%)
Jan 18, 2007 8.507 8.615 8.490 8.543 431,368 +0.04(+0.42%)
Jan 17, 2007 8.499 8.624 8.499 8.507 296,053 -0.01(-0.11%)
Jan 16, 2007 8.606 8.651 8.472 8.516 380,672 -0.02(-0.21%)
Jan 12, 2007 8.543 8.669 8.427 8.534 106,851 +0.01(+0.11%)
Jan 11, 2007 8.490 8.597 8.436 8.525 244,207 +0.02(+0.21%)
Jan 10, 2007 8.516 8.570 8.481 8.507 292,044 -0.07(-0.84%)
Jan 09, 2007 8.794 8.839 8.427 8.579 371,580 -0.20(-2.24%)
Jan 08, 2007 8.472 8.910 8.472 8.776 461,316 +0.30(+3.48%)
Jan 05, 2007 8.463 8.624 8.463 8.481 282,065 +0.01(+0.11%)
Jan 04, 2007 8.436 8.552 8.436 8.472 433,583 -0.08(-0.94%)
Jan 03, 2007 8.463 8.588 8.400 8.552 493,276 +0.16(+1.92%)
Dec 29, 2006 8.472 8.472 8.194 8.391 208,044 -0.11(-1.26%)
Dec 28, 2006 8.543 8.561 8.463 8.499 414,448 -0.04(-0.52%)
Dec 27, 2006 8.507 8.570 8.507 8.543 885,349 +0.01(+0.16%)
Dec 26, 2006 8.499 8.570 8.472 8.530 339,240 -0.02(-0.26%)
Dec 22, 2006 8.588 8.588 8.534 8.552 184,935 -0.06(-0.73%)
Dec 21, 2006 8.543 8.660 8.472 8.615 392,490 +0.04(+0.52%)
Dec 20, 2006 8.427 8.642 8.427 8.570 309,246 +0.12(+1.38%)
Dec 19, 2006 8.490 8.516 8.382 8.454 233,658 -0.08(-0.94%)
Dec 18, 2006 8.687 8.776 8.463 8.534 281,822 -0.15(-1.75%)
Dec 15, 2006 8.696 8.794 8.615 8.687 232,214 +0.00(+0.00%)
Dec 14, 2006 8.499 8.722 8.499 8.687 318,609 +0.17(+2.00%)
Dec 13, 2006 8.552 8.615 8.436 8.516 249,796 +0.00(+0.00%)
Dec 12, 2006 8.552 8.597 8.373 8.516 354,230 -0.10(-1.14%)
Dec 11, 2006 8.516 8.642 8.499 8.615 156,150 +0.10(+1.16%)
Dec 08, 2006 8.516 8.597 8.364 8.516 280,080 -0.04(-0.42%)
Dec 07, 2006 8.669 8.722 8.507 8.552 406,828 -0.05(-0.62%)
Dec 06, 2006 8.866 8.893 8.543 8.606 231,890 -0.21(-2.44%)
Dec 05, 2006 8.651 8.955 8.651 8.821 420,793 +0.14(+1.65%)
Dec 04, 2006 8.597 8.722 8.507 8.678 332,170 +0.08(+0.94%)
Dec 01, 2006 8.615 8.722 8.516 8.597 501,534 -0.01(-0.10%)
Nov 30, 2006 8.310 8.642 8.310 8.606 1,148,934 +0.32(+3.89%)
Nov 29, 2006 8.185 8.328 8.122 8.284 593,466 +0.16(+1.98%)
Nov 28, 2006 8.104 8.194 7.988 8.122 1,300,934 +0.08(+1.00%)
Nov 27, 2006 8.122 8.284 7.988 8.042 1,031,858 +0.14(+1.81%)
Nov 24, 2006 7.952 7.961 7.899 7.899 78,647 -0.04(-0.56%)
Nov 22, 2006 8.051 8.051 7.854 7.943 498,529 -0.04(-0.56%)
Nov 21, 2006 8.122 8.122 7.952 7.988 383,197 -0.07(-0.89%)
Nov 20, 2006 8.096 8.131 7.970 8.060 352,159 -0.04(-0.44%)
Nov 17, 2006 8.149 8.194 8.015 8.096 160,442 -0.07(-0.88%)
Nov 16, 2006 8.194 8.239 8.096 8.167 176,120 +0.01(+0.11%)
Nov 15, 2006 8.104 8.230 7.970 8.158 358,102 +0.09(+1.11%)
Nov 14, 2006 8.185 8.230 8.015 8.069 769,708 -0.12(-1.42%)
Nov 13, 2006 8.346 8.364 8.131 8.185 216,524 -0.10(-1.19%)
Nov 10, 2006 8.239 8.284 8.122 8.284 183,902 +0.19(+2.32%)
Nov 09, 2006 8.499 8.499 8.091 8.096 369,805 -0.27(-3.21%)
Nov 08, 2006 8.507 8.507 8.337 8.364 677,501 +0.10(+1.19%)
Nov 07, 2006 8.776 8.776 8.194 8.266 2,056,119 -1.14(-12.10%)
Nov 06, 2006 9.224 9.430 9.224 9.403 249,316 +0.24(+2.64%)
Nov 03, 2006 9.018 9.305 8.973 9.161 271,916 +0.25(+2.81%)
Nov 02, 2006 9.582 9.618 8.893 8.910 801,847 -0.72(-7.44%)
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.