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

Audiocodes Ltd (NQ: AUDC )

11.13 +0.03 (+0.27%)
Streaming Delayed Price Updated: 11:48 AM 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, 2003 3.099 3.278 3.018 3.179 261,969 +0.13(+4.11%)
Apr 29, 2003 3.018 3.107 3.018 3.054 224,337 +0.03(+0.89%)
Apr 28, 2003 3.063 3.107 2.982 3.027 341,028 +0.07(+2.42%)
Apr 25, 2003 3.134 3.206 2.937 2.955 278,160 -0.20(-6.25%)
Apr 24, 2003 3.215 3.269 3.045 3.152 250,802 -0.08(-2.49%)
Apr 23, 2003 3.403 3.421 3.045 3.233 475,698 -0.15(-4.50%)
Apr 22, 2003 3.537 3.537 3.385 3.385 601,658 -0.13(-3.82%)
Apr 21, 2003 3.394 3.555 3.304 3.519 506,518 +0.21(+6.22%)
Apr 17, 2003 3.161 3.349 3.036 3.313 368,387 +0.18(+5.74%)
Apr 16, 2003 2.803 3.134 2.785 3.133 394,852 +0.33(+11.79%)
Apr 15, 2003 2.731 2.803 2.651 2.803 219,424 +0.07(+2.62%)
Apr 14, 2003 2.749 2.767 2.713 2.731 227,464 +0.04(+1.67%)
Apr 11, 2003 2.687 2.704 2.633 2.687 116,244 +0.04(+1.70%)
Apr 10, 2003 2.687 2.687 2.552 2.642 158,231 +0.13(+5.36%)
Apr 09, 2003 2.749 2.749 2.481 2.507 195,862 -0.22(-8.20%)
Apr 08, 2003 2.776 2.848 2.713 2.731 141,592 -0.03(-0.97%)
Apr 07, 2003 2.696 2.758 2.660 2.758 478,825 +0.19(+7.32%)
Apr 04, 2003 2.597 2.597 2.507 2.570 102,956 +0.05(+2.14%)
Apr 03, 2003 2.588 2.588 2.418 2.516 41,316 +0.02(+0.72%)
Apr 02, 2003 2.499 2.642 2.418 2.499 209,374 +0.02(+0.72%)
Apr 01, 2003 2.373 2.561 2.373 2.481 173,529 +0.12(+4.92%)
Mar 31, 2003 2.293 2.391 2.239 2.364 506,183 +0.12(+5.18%)
Mar 28, 2003 2.301 2.301 2.248 2.248 36,738 -0.04(-1.91%)
Mar 27, 2003 2.319 2.319 2.239 2.292 59,518 -0.02(-0.81%)
Mar 26, 2003 2.373 2.373 2.257 2.310 79,359 -0.02(-0.77%)
Mar 25, 2003 2.284 2.328 2.248 2.328 85,179 +0.05(+2.36%)
Mar 24, 2003 2.310 2.391 2.239 2.275 43,940 -0.09(-3.79%)
Mar 21, 2003 2.221 2.418 2.221 2.364 158,677 +0.05(+2.33%)
Mar 20, 2003 2.293 2.310 2.230 2.310 109,097 +0.06(+2.79%)
Mar 19, 2003 2.194 2.301 2.140 2.248 136,902 +0.15(+7.26%)
Mar 18, 2003 2.149 2.212 2.096 2.096 84,503 -0.03(-1.27%)
Mar 17, 2003 2.060 2.131 2.015 2.122 150,414 +0.06(+3.04%)
Mar 14, 2003 2.096 2.167 2.033 2.060 88,439 +0.00(+0.00%)
Mar 13, 2003 2.042 2.069 1.988 2.060 157,002 +0.04(+2.22%)
Mar 12, 2003 2.060 2.060 1.997 2.015 110,772 -0.02(-0.88%)
Mar 11, 2003 2.096 2.104 2.033 2.033 46,118 -0.04(-2.16%)
Mar 10, 2003 2.051 2.131 2.015 2.078 224,114 +0.04(+2.20%)
Mar 07, 2003 2.015 2.060 2.006 2.033 71,689 -0.01(-0.44%)
Mar 06, 2003 2.060 2.060 2.006 2.042 131,431 -0.02(-0.87%)
Mar 05, 2003 2.078 2.078 2.015 2.060 46,788 -0.01(-0.43%)
Mar 04, 2003 2.069 2.104 2.042 2.069 150,191 -0.01(-0.43%)
Mar 03, 2003 2.078 2.096 2.060 2.078 142,486 -0.05(-2.52%)
Feb 28, 2003 2.060 2.131 2.024 2.131 53,599 +0.07(+3.48%)
Feb 27, 2003 2.015 2.078 2.015 2.060 233,270 +0.06(+3.14%)
Feb 26, 2003 1.988 2.024 1.988 1.997 33,053 -0.01(-0.45%)
Feb 25, 2003 2.033 2.033 1.970 2.006 174,087 -0.01(-0.44%)
Feb 24, 2003 2.060 2.060 2.015 2.015 181,457 -0.03(-1.32%)
Feb 21, 2003 2.015 2.069 1.997 2.042 37,184 +0.04(+1.79%)
Feb 20, 2003 2.042 2.042 1.988 2.006 72,471 -0.01(-0.44%)
Feb 19, 2003 2.060 2.069 1.988 2.015 106,976 -0.04(-1.75%)
Feb 18, 2003 1.997 2.078 1.997 2.051 44,219 +0.05(+2.69%)
Feb 14, 2003 1.979 2.051 1.979 1.997 33,499 +0.00(+0.00%)
Feb 13, 2003 2.006 2.015 1.961 1.997 57,619 -0.01(-0.45%)
Feb 12, 2003 2.078 2.078 1.979 2.006 43,103 -0.09(-4.27%)
Feb 11, 2003 2.104 2.104 2.069 2.096 60,188 -0.00(-0.21%)
Feb 10, 2003 2.087 2.104 2.060 2.100 17,866 +0.01(+0.60%)
Feb 07, 2003 2.096 2.122 2.087 2.087 39,753 -0.01(-0.38%)
Feb 06, 2003 2.087 2.140 2.087 2.096 259,624 +0.00(+0.00%)
Feb 05, 2003 2.104 2.140 2.060 2.096 145,166 -0.03(-1.27%)
Feb 04, 2003 2.104 2.185 2.042 2.122 291,784 +0.15(+7.73%)
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.