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, 2009 1.370 1.433 1.316 1.325 58,919 +0.01(+0.68%)
Apr 29, 2009 1.254 1.343 1.254 1.316 33,193 +0.06(+5.00%)
Apr 28, 2009 1.254 1.290 1.254 1.254 7,057 -0.01(-0.71%)
Apr 27, 2009 1.290 1.343 1.263 1.263 28,331 -0.08(-6.00%)
Apr 24, 2009 1.370 1.370 1.307 1.343 53,488 +0.04(+3.45%)
Apr 23, 2009 1.343 1.397 1.290 1.299 25,161 +0.00(+0.00%)
Apr 22, 2009 1.272 1.334 1.227 1.299 11,626 +0.05(+4.32%)
Apr 21, 2009 1.227 1.245 1.209 1.245 19,303 +0.04(+3.73%)
Apr 20, 2009 1.254 1.290 1.200 1.200 64,393 -0.14(-10.17%)
Apr 17, 2009 1.361 1.406 1.307 1.336 106,819 -0.01(-1.05%)
Apr 16, 2009 1.397 1.397 1.343 1.350 47,487 -0.00(-0.17%)
Apr 15, 2009 1.325 1.370 1.299 1.352 64,643 +0.04(+2.73%)
Apr 14, 2009 1.334 1.343 1.281 1.316 36,072 -0.02(-1.34%)
Apr 13, 2009 1.316 1.334 1.307 1.334 38,599 +0.04(+3.47%)
Apr 09, 2009 1.290 1.343 1.277 1.290 75,123 +0.01(+0.70%)
Apr 08, 2009 1.146 1.316 1.137 1.281 86,178 +0.14(+12.69%)
Apr 07, 2009 1.137 1.137 1.048 1.136 16,409 +0.02(+1.52%)
Apr 06, 2009 1.101 1.128 1.048 1.119 55,503 +0.02(+1.63%)
Apr 03, 2009 1.075 1.137 1.075 1.101 36,939 +0.01(+0.82%)
Apr 02, 2009 1.057 1.209 1.057 1.093 59,221 +0.03(+2.52%)
Apr 01, 2009 1.066 1.066 1.039 1.066 55,459 +0.02(+1.71%)
Mar 31, 2009 1.030 1.057 1.012 1.048 101,962 +0.03(+2.63%)
Mar 30, 2009 1.066 1.066 1.003 1.021 75,490 -0.15(-12.98%)
Mar 26, 2009 1.128 1.173 1.102 1.173 89,707 +0.10(+9.17%)
Mar 25, 2009 1.075 1.119 1.012 1.075 63,102 +0.02(+1.69%)
Mar 24, 2009 1.057 1.075 1.030 1.057 58,725 +0.00(+0.00%)
Mar 23, 2009 1.030 1.119 1.003 1.057 98,590 +0.07(+7.27%)
Mar 20, 2009 0.9761 1.030 0.9725 0.9851 20,097 -0.01(-0.90%)
Mar 19, 2009 1.057 1.075 0.9851 0.9940 56,927 -0.04(-3.48%)
Mar 18, 2009 1.039 1.048 1.021 1.030 9,201 -0.01(-0.86%)
Mar 17, 2009 1.003 1.039 1.003 1.039 14,511 +0.04(+3.57%)
Mar 16, 2009 0.9582 1.030 0.9582 1.003 46,199 +0.03(+2.75%)
Mar 13, 2009 0.9493 1.030 0.9493 0.9761 22,002 +0.04(+3.81%)
Mar 12, 2009 0.9493 0.9672 0.9313 0.9403 29,206 +0.00(+0.00%)
Mar 11, 2009 0.9313 0.9582 0.9224 0.9403 19,406 +0.00(+0.00%)
Mar 10, 2009 0.8955 0.9582 0.8866 0.9403 98,352 +0.04(+3.96%)
Mar 09, 2009 0.9224 0.9313 0.9045 0.9045 28,712 -0.01(-0.98%)
Mar 06, 2009 0.8780 0.9134 0.8597 0.9134 33,736 +0.02(+1.69%)
Mar 05, 2009 0.9493 0.9672 0.8955 0.8982 33,110 -0.05(-5.38%)
Mar 04, 2009 0.9045 0.9493 0.9045 0.9493 97,676 +0.04(+4.95%)
Mar 02, 2009 0.9851 1.003 0.9045 0.9045 84,118 -0.10(-9.82%)
Feb 27, 2009 1.030 1.030 0.9940 1.003 60,436 -0.02(-1.58%)
Feb 26, 2009 0.9940 1.039 0.9940 1.019 283,221 -0.01(-1.04%)
Feb 25, 2009 1.003 1.030 0.9940 1.030 69,392 +0.01(+0.88%)
Feb 24, 2009 1.066 1.066 1.003 1.021 253,835 -0.04(-3.39%)
Feb 23, 2009 1.182 1.182 1.030 1.057 268,994 -0.15(-12.59%)
Feb 20, 2009 1.245 1.245 1.110 1.209 181,851 -0.04(-3.57%)
Feb 19, 2009 1.343 1.343 1.254 1.254 22,488 -0.06(-4.76%)
Feb 18, 2009 1.352 1.379 1.316 1.316 22,601 +0.03(+2.08%)
Feb 17, 2009 1.281 1.325 1.254 1.290 78,399 -0.07(-5.26%)
Feb 13, 2009 1.352 1.397 1.182 1.361 72,608 +0.07(+5.56%)
Feb 12, 2009 1.281 1.397 1.281 1.290 57,206 -0.11(-7.69%)
Feb 11, 2009 1.433 1.522 1.343 1.397 65,215 -0.06(-4.29%)
Feb 10, 2009 1.460 1.496 1.451 1.460 15,565 -0.01(-0.61%)
Feb 09, 2009 1.415 1.504 1.415 1.469 20,947 +0.03(+1.86%)
Feb 06, 2009 1.487 1.487 1.406 1.442 98,584 +0.02(+1.26%)
Feb 05, 2009 1.496 1.496 1.343 1.424 113,554 -0.06(-4.22%)
Feb 04, 2009 1.549 1.558 1.460 1.487 39,975 -0.04(-2.35%)
Feb 03, 2009 1.549 1.549 1.496 1.522 16,736 +0.01(+0.59%)
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.