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

Audiocodes Ltd (NQ: AUDC )

10.02 +0.04 (+0.35%)
Streaming Delayed Price Updated: 2:54 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 (%)
Dec 31, 2003 9.564 9.564 9.179 9.349 197,091 -0.21(-2.25%)
Dec 30, 2003 9.645 9.663 9.322 9.564 138,104 +0.08(+0.85%)
Dec 29, 2003 9.188 9.519 9.179 9.484 237,169 +0.57(+6.43%)
Dec 26, 2003 9.036 9.090 8.794 8.910 40,617 -0.03(-0.30%)
Dec 24, 2003 8.910 9.161 8.910 8.937 36,805 -0.02(-0.20%)
Dec 23, 2003 8.919 9.125 8.785 8.955 102,808 -0.02(-0.20%)
Dec 22, 2003 9.027 9.090 8.928 8.973 134,401 +0.00(+0.00%)
Dec 19, 2003 9.090 9.215 8.884 8.973 72,238 -0.16(-1.76%)
Dec 18, 2003 8.955 9.233 8.919 9.134 146,363 +0.18(+2.00%)
Dec 17, 2003 9.063 9.215 8.866 8.955 110,999 -0.07(-0.79%)
Dec 16, 2003 8.946 9.161 8.409 9.027 253,004 +0.23(+2.65%)
Dec 15, 2003 9.734 9.761 8.749 8.794 486,967 -0.35(-3.82%)
Dec 12, 2003 8.919 9.430 8.910 9.143 604,454 +0.36(+4.08%)
Dec 11, 2003 8.436 9.260 8.346 8.785 941,905 +0.68(+8.40%)
Dec 10, 2003 8.221 8.400 7.890 8.104 551,621 -0.17(-2.06%)
Dec 09, 2003 8.561 8.669 8.257 8.275 389,668 -0.08(-0.96%)
Dec 08, 2003 8.722 8.875 8.328 8.355 547,321 -0.53(-5.95%)
Dec 05, 2003 8.821 9.233 8.776 8.884 306,572 +0.06(+0.71%)
Dec 04, 2003 8.642 9.134 8.642 8.821 765,063 +0.22(+2.60%)
Dec 03, 2003 9.269 9.313 8.516 8.597 755,361 -0.53(-5.79%)
Dec 02, 2003 9.582 9.627 9.045 9.125 596,694 -0.28(-2.95%)
Dec 01, 2003 10.43 10.43 9.278 9.403 1,033,885 -1.03(-9.87%)
Nov 28, 2003 9.770 10.51 9.582 10.43 333,864 +0.67(+6.88%)
Nov 26, 2003 9.305 9.842 9.179 9.761 282,275 +0.42(+4.51%)
Nov 25, 2003 8.964 9.537 8.964 9.340 334,413 +0.51(+5.78%)
Nov 24, 2003 8.731 8.946 8.588 8.830 135,509 +0.17(+1.96%)
Nov 21, 2003 8.310 8.830 8.328 8.660 232,489 +0.35(+4.20%)
Nov 20, 2003 9.036 9.036 8.310 8.310 248,169 -0.61(-6.83%)
Nov 19, 2003 9.090 9.134 8.884 8.919 235,118 -0.04(-0.40%)
Nov 18, 2003 9.018 9.242 8.875 8.955 204,821 +0.09(+1.01%)
Nov 17, 2003 9.090 9.269 8.687 8.866 278,494 -0.35(-3.79%)
Nov 14, 2003 9.797 10.12 9.099 9.215 705,625 -0.27(-2.83%)
Nov 13, 2003 8.507 9.707 8.418 9.484 955,892 +1.17(+14.12%)
Nov 12, 2003 8.293 8.373 8.087 8.310 90,215 +0.28(+3.46%)
Nov 11, 2003 8.060 8.149 7.657 8.033 233,040 -0.19(-2.29%)
Nov 10, 2003 8.337 8.507 8.104 8.221 319,993 -0.08(-0.97%)
Nov 07, 2003 8.194 8.418 8.176 8.302 127,741 +0.17(+2.09%)
Nov 06, 2003 8.310 8.391 8.069 8.131 119,239 -0.21(-2.47%)
Nov 05, 2003 8.472 8.481 8.167 8.337 125,196 +0.13(+1.63%)
Nov 04, 2003 8.248 8.319 8.104 8.204 192,061 -0.01(-0.10%)
Nov 03, 2003 7.755 8.445 7.755 8.212 197,867 +0.63(+8.26%)
Oct 31, 2003 7.719 7.970 7.567 7.585 171,684 -0.04(-0.47%)
Oct 30, 2003 7.719 7.907 7.531 7.621 270,991 -0.10(-1.28%)
Oct 29, 2003 7.307 7.934 7.290 7.719 366,556 +0.54(+7.48%)
Oct 28, 2003 7.218 7.433 7.058 7.182 333,424 +0.02(+0.25%)
Oct 27, 2003 7.307 7.469 7.057 7.164 284,749 -0.21(-2.87%)
Oct 24, 2003 7.397 7.469 7.254 7.376 166,159 -0.03(-0.41%)
Oct 23, 2003 7.791 7.791 7.218 7.406 484,296 -0.50(-6.34%)
Oct 22, 2003 8.463 8.463 7.710 7.907 347,617 -0.50(-5.96%)
Oct 21, 2003 8.409 8.776 8.328 8.409 150,089 +0.01(+0.11%)
Oct 20, 2003 8.328 8.499 8.328 8.400 78,166 +0.13(+1.52%)
Oct 17, 2003 8.212 8.275 8.167 8.275 62,951 +0.09(+1.09%)
Oct 16, 2003 8.749 8.785 8.185 8.185 158,442 -0.56(-6.45%)
Oct 15, 2003 8.812 8.964 8.678 8.749 254,502 -0.07(-0.81%)
Oct 14, 2003 8.767 8.955 8.382 8.821 350,173 +0.09(+1.03%)
Oct 13, 2003 8.776 8.955 8.552 8.731 502,148 +0.22(+2.63%)
Oct 10, 2003 8.131 8.705 8.104 8.507 419,921 +0.36(+4.40%)
Oct 09, 2003 8.033 8.194 7.979 8.149 222,286 +0.36(+4.60%)
Oct 08, 2003 7.702 7.970 7.549 7.791 184,262 +0.18(+2.35%)
Oct 07, 2003 7.478 7.737 7.263 7.612 124,172 +0.12(+1.55%)
Oct 06, 2003 7.702 7.791 7.496 7.496 142,739 -0.23(-3.01%)
Oct 03, 2003 7.612 7.836 7.433 7.728 326,474 +0.30(+3.98%)
Oct 02, 2003 7.119 7.522 7.003 7.433 321,012 +0.40(+5.73%)
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.