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

Audiocodes Ltd (NQ: AUDC )

10.04 +0.06 (+0.60%)
Streaming Delayed Price Updated: 3:19 PM 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 (%)
Nov 30, 2010 3.976 4.093 3.940 4.057 251,954 -0.08(-1.95%)
Nov 29, 2010 4.164 4.164 4.075 4.137 73,728 -0.08(-1.91%)
Nov 26, 2010 4.110 4.245 4.048 4.218 114,791 +0.02(+0.43%)
Nov 24, 2010 4.128 4.200 4.200 4.200 90,349 +0.08(+1.96%)
Nov 23, 2010 4.128 4.164 4.030 4.119 159,897 -0.14(-3.36%)
Nov 22, 2010 4.299 4.299 4.164 4.263 97,332 -0.02(-0.42%)
Nov 19, 2010 4.254 4.307 4.173 4.281 69,493 -0.01(-0.21%)
Nov 18, 2010 4.245 4.307 4.245 4.290 115,012 +0.11(+2.57%)
Nov 17, 2010 4.075 4.245 4.057 4.182 306,180 +0.21(+5.42%)
Nov 16, 2010 4.030 4.039 3.887 3.967 220,248 -0.13(-3.28%)
Nov 15, 2010 4.164 4.209 4.095 4.102 110,705 -0.10(-2.35%)
Nov 12, 2010 4.227 4.307 4.200 4.200 100,762 -0.10(-2.29%)
Nov 11, 2010 4.218 4.307 4.164 4.299 115,106 -0.09(-2.04%)
Nov 10, 2010 4.424 4.424 4.236 4.388 174,462 -0.04(-0.81%)
Nov 09, 2010 4.469 4.549 4.397 4.424 85,356 -0.04(-1.00%)
Nov 08, 2010 4.567 4.567 4.442 4.469 105,153 -0.10(-2.16%)
Nov 05, 2010 4.513 4.612 4.379 4.567 301,071 +0.08(+1.80%)
Nov 04, 2010 4.299 4.487 4.290 4.487 434,930 +0.22(+5.25%)
Nov 03, 2010 4.352 4.352 4.119 4.263 251,479 -0.12(-2.66%)
Nov 02, 2010 4.522 4.540 4.272 4.379 263,608 -0.04(-1.01%)
Nov 01, 2010 4.522 4.621 4.388 4.424 301,444 -0.04(-1.00%)
Oct 29, 2010 4.218 4.504 4.182 4.469 503,393 +0.27(+6.40%)
Oct 28, 2010 4.218 4.272 4.164 4.200 77,494 +0.06(+1.51%)
Oct 27, 2010 4.102 4.173 4.075 4.137 190,327 -0.10(-2.33%)
Oct 25, 2010 4.075 4.272 3.940 4.236 535,544 +0.15(+3.73%)
Oct 22, 2010 4.191 4.191 4.084 4.084 161,458 -0.09(-2.15%)
Oct 21, 2010 4.057 4.320 4.057 4.173 481,426 +0.10(+2.42%)
Oct 20, 2010 3.806 4.191 3.761 4.075 638,796 +0.42(+11.52%)
Oct 19, 2010 3.752 3.806 3.493 3.654 559,367 -0.25(-6.42%)
Oct 18, 2010 3.833 3.935 3.797 3.904 114,572 +0.05(+1.40%)
Oct 15, 2010 3.833 3.896 3.797 3.851 144,635 +0.05(+1.27%)
Oct 14, 2010 3.690 3.851 3.636 3.802 164,454 +0.13(+3.56%)
Oct 13, 2010 3.779 3.896 3.627 3.672 242,585 -0.04(-0.97%)
Oct 12, 2010 3.537 3.761 3.507 3.707 231,839 +0.21(+6.15%)
Oct 11, 2010 3.421 3.537 3.367 3.493 114,499 +0.04(+1.30%)
Oct 08, 2010 3.349 3.466 3.349 3.448 60,830 +0.07(+2.12%)
Oct 07, 2010 3.439 3.439 3.358 3.376 58,083 -0.07(-2.08%)
Oct 06, 2010 3.439 3.475 3.340 3.448 121,275 -0.03(-0.77%)
Oct 05, 2010 3.430 3.493 3.394 3.475 171,255 +0.10(+2.92%)
Oct 04, 2010 3.385 3.412 3.313 3.376 112,241 -0.05(-1.57%)
Oct 01, 2010 3.493 3.537 3.421 3.430 131,675 -0.06(-1.79%)
Sep 30, 2010 3.385 3.573 3.385 3.493 179,295 +0.09(+2.63%)
Sep 29, 2010 3.269 3.439 3.242 3.403 291,707 +0.09(+2.70%)
Sep 28, 2010 3.278 3.322 3.206 3.313 115,437 +0.00(+0.00%)
Sep 27, 2010 3.367 3.394 3.179 3.313 251,512 -0.11(-3.14%)
Sep 24, 2010 3.349 3.421 3.302 3.421 164,341 +0.15(+4.65%)
Sep 23, 2010 3.152 3.304 3.139 3.269 75,767 +0.06(+1.96%)
Sep 22, 2010 3.242 3.260 3.116 3.206 99,960 +0.03(+0.85%)
Sep 21, 2010 3.251 3.260 3.107 3.179 385,138 -0.06(-1.93%)
Sep 20, 2010 3.260 3.484 3.161 3.242 746,440 +0.04(+1.12%)
Sep 17, 2010 3.170 3.331 3.099 3.206 394,039 +0.39(+14.01%)
Sep 15, 2010 2.740 2.821 2.740 2.812 155,184 +0.00(+0.00%)
Sep 14, 2010 2.543 2.910 2.507 2.812 611,336 +0.22(+8.65%)
Sep 13, 2010 2.561 2.597 2.534 2.588 62,552 +0.08(+3.21%)
Sep 10, 2010 2.490 2.534 2.472 2.507 107,541 +0.02(+0.72%)
Sep 09, 2010 2.467 2.490 2.454 2.490 50,305 +0.02(+0.72%)
Sep 08, 2010 2.499 2.507 2.445 2.472 34,358 -0.03(-1.08%)
Sep 07, 2010 2.507 2.516 2.472 2.499 33,513 -0.04(-1.76%)
Sep 03, 2010 2.552 2.579 2.507 2.543 58,341 -0.00(-0.14%)
Sep 02, 2010 2.481 2.570 2.427 2.547 108,723 +0.10(+4.18%)
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.