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, 2010 3.555 3.573 3.502 3.519 107,482 +0.00(+0.00%)
Apr 29, 2010 3.636 3.806 3.493 3.519 385,378 -0.12(-3.20%)
Apr 28, 2010 3.752 3.842 3.519 3.636 244,523 -0.06(-1.70%)
Apr 27, 2010 3.842 3.887 3.636 3.699 118,136 -0.13(-3.50%)
Apr 26, 2010 3.564 3.931 3.562 3.833 168,378 +0.24(+6.73%)
Apr 23, 2010 3.609 3.645 3.589 3.591 34,299 -0.04(-0.99%)
Apr 22, 2010 3.573 3.627 3.403 3.627 127,374 -0.02(-0.49%)
Apr 21, 2010 3.636 3.694 3.626 3.645 42,216 -0.01(-0.24%)
Apr 20, 2010 3.636 3.663 3.537 3.654 44,179 +0.07(+2.00%)
Apr 19, 2010 3.636 3.636 3.573 3.582 28,269 -0.11(-2.91%)
Apr 16, 2010 3.761 3.761 3.600 3.690 83,217 -0.07(-1.90%)
Apr 15, 2010 3.707 3.761 3.609 3.761 216,376 +0.10(+2.69%)
Apr 14, 2010 3.663 3.699 3.627 3.663 54,489 +0.05(+1.49%)
Apr 13, 2010 3.672 3.716 3.582 3.609 169,219 -0.02(-0.49%)
Apr 12, 2010 3.582 3.672 3.582 3.627 103,022 +0.04(+1.25%)
Apr 09, 2010 3.564 3.609 3.564 3.582 28,276 -0.01(-0.25%)
Apr 08, 2010 3.564 3.609 3.519 3.591 104,825 -0.03(-0.74%)
Apr 07, 2010 3.582 3.663 3.555 3.618 86,115 -0.04(-0.98%)
Apr 06, 2010 3.609 3.690 3.609 3.654 59,806 -0.01(-0.24%)
Apr 05, 2010 3.627 3.676 3.582 3.663 34,069 +0.06(+1.74%)
Apr 01, 2010 3.600 3.600 3.600 3.600 84,196 -0.02(-0.50%)
Mar 31, 2010 3.618 3.627 3.564 3.618 72,452 -0.02(-0.49%)
Mar 30, 2010 3.627 3.672 3.582 3.636 151,466 +0.01(+0.25%)
Mar 29, 2010 3.734 3.734 3.582 3.627 85,748 +0.00(+0.00%)
Mar 26, 2010 3.636 3.672 3.564 3.627 170,584 +0.04(+1.25%)
Mar 25, 2010 3.573 3.627 3.537 3.582 183,949 +0.04(+1.27%)
Mar 24, 2010 3.528 3.564 3.493 3.537 83,152 +0.01(+0.25%)
Mar 23, 2010 3.457 3.564 3.421 3.528 133,531 +0.10(+2.87%)
Mar 22, 2010 3.313 3.457 3.279 3.430 90,400 +0.10(+2.96%)
Mar 19, 2010 3.322 3.358 3.278 3.331 72,548 -0.04(-1.33%)
Mar 18, 2010 3.349 3.403 3.269 3.376 96,276 -0.01(-0.26%)
Mar 17, 2010 3.287 3.403 3.287 3.385 105,141 +0.12(+3.56%)
Mar 16, 2010 3.206 3.287 3.206 3.269 44,201 +0.05(+1.67%)
Mar 15, 2010 3.215 3.251 3.170 3.215 164,232 -0.03(-0.83%)
Mar 12, 2010 3.269 3.278 3.197 3.242 118,274 -0.03(-0.82%)
Mar 11, 2010 3.224 3.269 3.161 3.269 84,075 +0.04(+1.39%)
Mar 10, 2010 3.224 3.287 3.170 3.224 61,516 +0.00(+0.00%)
Mar 09, 2010 3.224 3.358 3.143 3.224 161,191 -0.09(-2.70%)
Mar 08, 2010 3.313 3.322 3.269 3.313 76,405 -0.05(-1.60%)
Mar 05, 2010 3.340 3.385 3.331 3.367 88,033 +0.04(+1.35%)
Mar 04, 2010 3.322 3.358 3.322 3.322 72,175 +0.04(+1.09%)
Mar 03, 2010 3.296 3.304 3.242 3.287 60,746 +0.04(+1.10%)
Mar 02, 2010 3.296 3.296 3.206 3.251 104,039 +0.04(+1.11%)
Mar 01, 2010 3.143 3.260 3.134 3.215 131,740 +0.10(+3.16%)
Feb 26, 2010 3.125 3.188 3.108 3.116 29,847 -0.03(-0.85%)
Feb 25, 2010 3.116 3.179 3.054 3.143 58,717 -0.06(-1.96%)
Feb 24, 2010 3.143 3.206 3.107 3.206 142,539 +0.08(+2.58%)
Feb 23, 2010 3.134 3.152 3.063 3.125 166,390 +0.05(+1.75%)
Feb 22, 2010 3.009 3.116 2.991 3.072 258,539 +0.11(+3.63%)
Feb 19, 2010 2.946 3.009 2.910 2.964 63,719 +0.02(+0.61%)
Feb 18, 2010 2.991 2.991 2.884 2.946 101,839 -0.04(-1.20%)
Feb 17, 2010 3.036 3.036 2.964 2.982 97,235 +0.03(+0.91%)
Feb 16, 2010 3.027 3.027 2.910 2.955 239,385 +0.16(+5.77%)
Feb 12, 2010 2.812 2.794 2.794 2.794 77,161 -0.03(-0.95%)
Feb 11, 2010 2.830 2.857 2.746 2.821 144,706 -0.05(-1.87%)
Feb 10, 2010 2.919 2.919 2.722 2.875 271,540 -0.01(-0.31%)
Feb 09, 2010 2.857 3.134 2.803 2.884 298,290 +0.11(+3.87%)
Feb 08, 2010 2.821 2.821 2.762 2.776 58,044 -0.03(-0.96%)
Feb 05, 2010 2.803 2.821 2.749 2.803 115,581 -0.03(-0.95%)
Feb 04, 2010 2.893 2.937 2.740 2.830 221,806 -0.15(-5.11%)
Feb 03, 2010 2.982 3.099 2.893 2.982 390,771 +0.02(+0.60%)
Feb 02, 2010 2.884 2.991 2.875 2.964 97,428 +0.08(+2.80%)
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.