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

Audiocodes Ltd (NQ: AUDC )

10.77 -0.33 (-2.97%)
Streaming Delayed Price Updated: 2:58 PM EDT, Apr 30, 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, 2013 3.502 3.555 3.397 3.528 0 -0.04(-1.00%)
Apr 29, 2013 3.528 3.627 3.412 3.564 199,643 +0.04(+1.27%)
Apr 26, 2013 3.519 3.545 3.484 3.519 132,276 +0.04(+1.03%)
Apr 25, 2013 3.403 3.537 3.349 3.484 216,269 +0.13(+4.01%)
Apr 24, 2013 3.296 3.385 3.224 3.349 0 +0.08(+2.47%)
Apr 23, 2013 3.250 3.313 3.250 3.269 59,907 +0.04(+1.11%)
Apr 22, 2013 3.215 3.287 3.063 3.233 83,891 +0.06(+1.98%)
Apr 19, 2013 3.125 3.197 3.098 3.170 33,774 -0.01(-0.28%)
Apr 18, 2013 3.143 3.295 3.125 3.179 101,988 +0.04(+1.14%)
Apr 17, 2013 2.946 3.161 2.946 3.143 116,014 +0.15(+5.09%)
Apr 16, 2013 3.018 3.063 2.946 2.991 42,486 +0.00(+0.00%)
Apr 15, 2013 3.063 3.081 2.946 2.991 56,116 -0.10(-3.19%)
Apr 12, 2013 3.045 3.107 2.991 3.090 77,345 +0.04(+1.47%)
Apr 11, 2013 2.910 3.063 2.776 3.045 183,625 +0.13(+4.62%)
Apr 10, 2013 2.982 3.000 2.901 2.910 142,358 -0.11(-3.56%)
Apr 09, 2013 3.036 3.080 2.955 3.018 80,147 +0.00(+0.00%)
Apr 08, 2013 2.928 3.072 2.893 3.018 127,085 +0.05(+1.81%)
Apr 05, 2013 2.946 2.973 2.857 2.964 69,068 -0.04(-1.19%)
Apr 04, 2013 2.910 3.081 2.848 3.000 168,810 +0.09(+3.08%)
Apr 03, 2013 3.251 3.251 2.704 2.910 545,834 -0.37(-11.20%)
Apr 02, 2013 3.367 3.412 3.224 3.278 99,379 -0.10(-2.92%)
Apr 01, 2013 3.421 3.439 3.332 3.376 55,366 -0.03(-0.79%)
Mar 28, 2013 3.385 3.439 3.331 3.403 144,605 +0.00(+0.00%)
Mar 27, 2013 3.448 3.466 3.403 3.403 74,911 -0.07(-2.06%)
Mar 26, 2013 3.484 3.528 3.430 3.475 135,028 +0.01(+0.26%)
Mar 25, 2013 3.528 3.528 3.448 3.466 76,645 -0.03(-0.77%)
Mar 22, 2013 3.475 3.554 3.457 3.493 90,654 +0.04(+1.30%)
Mar 21, 2013 3.510 3.618 3.448 3.448 81,038 -0.11(-3.02%)
Mar 20, 2013 3.627 3.627 3.528 3.555 130,754 +0.00(+0.00%)
Mar 19, 2013 3.573 3.573 3.403 3.555 146,610 +0.03(+0.76%)
Mar 18, 2013 3.546 3.582 3.466 3.528 134,224 -0.04(-1.25%)
Mar 15, 2013 3.663 3.707 3.519 3.573 309,256 -0.08(-2.21%)
Mar 14, 2013 3.600 3.752 3.582 3.654 348,417 +0.06(+1.75%)
Mar 13, 2013 3.573 3.591 3.484 3.591 197,117 +0.02(+0.50%)
Mar 12, 2013 3.591 3.627 3.493 3.573 65,876 +0.02(+0.50%)
Mar 11, 2013 3.582 3.618 3.493 3.555 53,835 -0.03(-0.75%)
Mar 08, 2013 3.636 3.636 3.502 3.582 114,539 -0.03(-0.74%)
Mar 07, 2013 3.582 3.634 3.519 3.609 145,863 +0.07(+2.03%)
Mar 06, 2013 3.555 3.636 3.466 3.537 163,344 +0.04(+1.02%)
Mar 05, 2013 3.493 3.591 3.484 3.502 113,196 +0.01(+0.26%)
Mar 04, 2013 3.600 3.600 3.448 3.493 167,297 -0.09(-2.50%)
Mar 01, 2013 3.645 3.707 3.537 3.582 92,587 -0.08(-2.20%)
Feb 28, 2013 3.797 3.851 3.609 3.663 232,823 +0.05(+1.49%)
Feb 27, 2013 3.654 3.752 3.609 3.609 211,986 +0.00(+0.00%)
Feb 26, 2013 3.394 3.672 3.278 3.609 355,015 +0.22(+6.61%)
Feb 25, 2013 3.681 3.716 3.367 3.385 323,020 -0.31(-8.47%)
Feb 22, 2013 3.672 3.770 3.627 3.699 176,975 +0.07(+1.98%)
Feb 21, 2013 3.922 3.967 3.600 3.627 217,607 -0.32(-8.16%)
Feb 20, 2013 3.985 4.030 3.913 3.949 197,905 +0.06(+1.61%)
Feb 19, 2013 3.833 3.958 3.815 3.887 221,017 +0.03(+0.88%)
Feb 15, 2013 3.994 3.994 3.824 3.853 152,548 -0.13(-3.33%)
Feb 14, 2013 3.994 4.008 3.896 3.985 110,009 -0.03(-0.67%)
Feb 13, 2013 4.021 4.093 3.976 4.012 149,785 -0.04(-0.88%)
Feb 12, 2013 4.075 4.084 3.904 4.048 217,371 +0.00(+0.00%)
Feb 11, 2013 4.155 4.254 3.973 4.048 520,123 +0.12(+2.96%)
Feb 08, 2013 3.788 4.027 3.788 3.931 227,715 +0.16(+4.28%)
Feb 07, 2013 3.860 3.931 3.716 3.770 384,673 -0.04(-1.17%)
Feb 06, 2013 3.537 3.878 3.537 3.815 497,103 +0.21(+5.71%)
Feb 04, 2013 3.600 3.779 3.528 3.609 451,824 +0.01(+0.25%)
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.