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 29, 2011 5.427 5.561 5.382 5.525 103,212 +0.07(+1.31%)
Apr 28, 2011 5.499 5.543 5.400 5.454 77,669 -0.06(-1.14%)
Apr 27, 2011 5.499 5.588 5.409 5.516 73,556 +0.02(+0.33%)
Apr 26, 2011 5.481 5.561 5.463 5.499 100,376 +0.05(+0.99%)
Apr 25, 2011 5.337 5.472 5.302 5.445 37,427 +0.10(+1.84%)
Apr 21, 2011 5.373 5.418 5.346 5.346 77,962 +0.04(+0.84%)
Apr 20, 2011 5.257 5.373 5.239 5.302 83,591 +0.21(+4.23%)
Apr 19, 2011 5.069 5.149 4.925 5.087 76,389 +0.04(+0.89%)
Apr 18, 2011 5.122 5.140 4.907 5.042 89,359 -0.14(-2.76%)
Apr 15, 2011 5.078 5.293 5.078 5.185 116,775 +0.10(+1.94%)
Apr 14, 2011 4.881 5.158 4.854 5.087 190,881 +0.15(+3.09%)
Apr 13, 2011 4.943 4.988 4.916 4.934 234,053 +0.03(+0.55%)
Apr 12, 2011 5.104 5.104 4.854 4.907 263,216 -0.20(-3.86%)
Apr 11, 2011 5.096 5.167 5.051 5.104 101,844 +0.04(+0.88%)
Apr 08, 2011 5.149 5.166 4.952 5.060 141,234 -0.08(-1.57%)
Apr 07, 2011 5.239 5.239 5.122 5.140 99,107 -0.04(-0.69%)
Apr 06, 2011 5.239 5.338 5.158 5.176 97,625 +0.01(+0.17%)
Apr 05, 2011 5.140 5.248 5.087 5.167 83,841 +0.01(+0.17%)
Apr 04, 2011 5.185 5.310 5.033 5.158 185,131 -0.03(-0.52%)
Apr 01, 2011 5.364 5.400 5.176 5.185 164,078 -0.14(-2.69%)
Mar 31, 2011 5.346 5.516 5.284 5.328 200,662 -0.01(-0.17%)
Mar 30, 2011 5.302 5.418 5.230 5.337 72,350 +0.06(+1.19%)
Mar 29, 2011 5.248 5.319 5.212 5.275 77,874 +0.04(+0.85%)
Mar 28, 2011 5.463 5.525 5.185 5.230 146,080 -0.21(-3.95%)
Mar 25, 2011 5.409 5.507 5.373 5.445 58,811 +0.06(+1.16%)
Mar 24, 2011 5.400 5.472 5.337 5.382 148,750 +0.02(+0.33%)
Mar 23, 2011 5.346 5.400 5.203 5.364 155,330 +0.03(+0.50%)
Mar 22, 2011 5.284 5.454 5.266 5.337 236,155 +0.21(+4.01%)
Mar 21, 2011 5.078 5.149 5.051 5.131 210,772 +0.20(+3.99%)
Mar 18, 2011 5.033 5.137 4.863 4.934 134,422 +0.00(+0.00%)
Mar 17, 2011 5.015 5.086 4.907 4.934 146,369 +0.08(+1.66%)
Mar 16, 2011 5.024 5.113 4.818 4.854 196,243 -0.13(-2.69%)
Mar 15, 2011 4.845 4.997 4.818 4.988 164,820 -0.17(-3.30%)
Mar 14, 2011 5.087 5.203 5.042 5.158 158,875 +0.00(+0.00%)
Mar 11, 2011 5.024 5.239 4.890 5.158 664,188 +0.10(+1.95%)
Mar 10, 2011 5.203 5.373 4.943 5.060 712,159 -0.41(-7.53%)
Mar 09, 2011 5.525 5.561 5.436 5.472 165,225 -0.13(-2.24%)
Mar 08, 2011 5.749 5.803 5.534 5.597 368,937 -0.13(-2.19%)
Mar 07, 2011 5.937 6.009 5.624 5.722 181,746 -0.17(-2.89%)
Mar 04, 2011 6.161 6.188 5.884 5.893 118,743 -0.25(-4.08%)
Mar 03, 2011 5.982 6.224 5.964 6.143 189,794 +0.30(+5.05%)
Mar 02, 2011 5.722 5.866 5.633 5.848 190,837 +0.08(+1.40%)
Mar 01, 2011 5.830 5.830 5.606 5.767 190,702 -0.06(-1.08%)
Feb 28, 2011 6.054 6.107 5.687 5.830 445,032 -0.14(-2.40%)
Feb 25, 2011 5.830 6.045 5.785 5.973 120,671 +0.19(+3.25%)
Feb 24, 2011 5.785 5.812 5.651 5.785 103,658 +0.00(+0.00%)
Feb 23, 2011 5.982 6.000 5.508 5.785 483,442 -0.17(-2.86%)
Feb 22, 2011 6.143 6.179 5.910 5.955 440,641 -0.42(-6.60%)
Feb 18, 2011 6.063 6.672 6.063 6.376 281,576 +0.00(+0.00%)
Feb 17, 2011 6.412 6.466 6.197 6.376 246,610 -0.05(-0.84%)
Feb 16, 2011 6.510 6.564 6.331 6.430 223,397 +0.00(+0.00%)
Feb 15, 2011 6.573 6.699 6.367 6.430 662,748 -0.48(-6.99%)
Feb 14, 2011 6.869 7.075 6.770 6.913 511,870 -0.00(-0.05%)
Feb 11, 2011 6.824 7.027 6.681 6.917 294,623 +0.05(+0.70%)
Feb 10, 2011 6.716 6.913 6.313 6.869 533,351 +0.05(+0.79%)
Feb 09, 2011 6.878 6.896 6.752 6.815 279,841 -0.11(-1.55%)
Feb 08, 2011 7.084 7.155 6.869 6.922 419,197 -0.13(-1.78%)
Feb 07, 2011 6.761 7.227 6.725 7.048 904,587 +0.32(+4.81%)
Feb 04, 2011 6.851 6.966 6.618 6.724 351,921 -0.10(-1.46%)
Feb 03, 2011 6.493 6.985 6.439 6.824 1,211,988 +0.34(+5.25%)
Feb 02, 2011 6.224 6.699 6.188 6.484 873,415 +0.30(+4.93%)
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.