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 (-2.94%)
Streaming Delayed Price Updated: 1:13 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, 2012 2.149 2.158 2.078 2.104 59,376 -0.03(-1.26%)
Apr 27, 2012 2.096 2.131 2.078 2.131 93,884 +0.04(+1.71%)
Apr 26, 2012 2.101 2.113 2.069 2.096 58,350 -0.04(-1.68%)
Apr 25, 2012 2.180 2.185 2.113 2.131 28,139 -0.04(-1.65%)
Apr 24, 2012 2.149 2.212 2.149 2.167 37,207 +0.00(+0.00%)
Apr 23, 2012 2.239 2.248 2.096 2.167 124,867 -0.08(-3.59%)
Apr 20, 2012 2.248 2.257 2.239 2.248 30,133 -0.02(-0.79%)
Apr 19, 2012 2.328 2.337 2.239 2.266 39,296 -0.08(-3.44%)
Apr 18, 2012 2.373 2.391 2.284 2.346 78,838 -0.03(-1.13%)
Apr 17, 2012 2.382 2.382 2.364 2.373 47,174 +0.01(+0.38%)
Apr 16, 2012 2.373 2.382 2.346 2.364 40,170 -0.01(-0.38%)
Apr 13, 2012 2.409 2.436 2.373 2.373 41,695 -0.04(-1.85%)
Apr 12, 2012 2.409 2.444 2.373 2.418 52,394 +0.03(+1.12%)
Apr 11, 2012 2.373 2.409 2.373 2.391 24,240 +0.04(+1.52%)
Apr 10, 2012 2.436 2.454 2.355 2.355 125,072 -0.03(-1.13%)
Apr 09, 2012 2.328 2.413 2.328 2.382 66,251 +0.01(+0.38%)
Apr 05, 2012 2.400 2.418 2.373 2.373 75,828 -0.02(-0.75%)
Apr 04, 2012 2.418 2.436 2.373 2.391 78,417 -0.03(-1.11%)
Apr 03, 2012 2.463 2.472 2.409 2.418 128,699 -0.05(-2.17%)
Apr 02, 2012 2.454 2.481 2.400 2.472 63,343 +0.04(+1.47%)
Mar 30, 2012 2.418 2.454 2.382 2.436 96,056 +0.02(+0.74%)
Mar 29, 2012 2.373 2.418 2.328 2.418 215,167 +0.05(+2.27%)
Mar 28, 2012 2.463 2.499 2.310 2.364 591,523 -0.17(-6.71%)
Mar 27, 2012 2.660 2.668 2.499 2.534 453,099 -0.15(-5.67%)
Mar 26, 2012 2.803 2.803 2.561 2.687 720,367 -0.47(-14.77%)
Mar 23, 2012 3.170 3.179 3.143 3.152 27,707 +0.01(+0.29%)
Mar 22, 2012 3.233 3.251 3.099 3.143 67,004 -0.08(-2.50%)
Mar 21, 2012 3.161 3.304 3.107 3.224 68,900 +0.07(+2.27%)
Mar 20, 2012 3.081 3.188 3.045 3.152 25,930 +0.07(+2.33%)
Mar 19, 2012 3.045 3.161 3.028 3.081 56,375 +0.05(+1.78%)
Mar 16, 2012 3.018 3.072 2.964 3.027 53,837 +0.03(+0.90%)
Mar 15, 2012 3.045 3.099 2.955 3.000 109,218 -0.01(-0.30%)
Mar 14, 2012 2.973 3.054 2.973 3.009 46,506 +0.05(+1.82%)
Mar 13, 2012 2.857 3.063 2.857 2.955 293,102 +0.05(+1.85%)
Mar 12, 2012 2.901 2.928 2.866 2.901 143,119 -0.07(-2.41%)
Mar 09, 2012 3.000 3.206 2.955 2.973 125,849 -0.01(-0.30%)
Mar 08, 2012 2.884 2.982 2.884 2.982 45,345 +0.08(+2.78%)
Mar 07, 2012 2.910 2.910 2.875 2.901 100,803 -0.03(-0.92%)
Mar 06, 2012 2.955 2.973 2.901 2.928 189,229 -0.10(-3.25%)
Mar 05, 2012 3.099 3.099 3.009 3.027 67,831 -0.11(-3.43%)
Mar 02, 2012 3.045 3.206 3.045 3.134 70,952 +0.00(+0.00%)
Mar 01, 2012 3.143 3.215 3.099 3.134 100,540 -0.00(-0.14%)
Feb 29, 2012 3.072 3.179 3.063 3.139 95,486 +0.09(+2.79%)
Feb 28, 2012 3.081 3.107 2.921 3.054 106,604 -0.07(-2.29%)
Feb 27, 2012 3.134 3.161 3.045 3.125 145,840 -0.12(-3.59%)
Feb 24, 2012 3.215 3.287 3.188 3.242 100,765 +0.00(+0.00%)
Feb 23, 2012 3.161 3.251 3.134 3.242 114,629 +0.04(+1.40%)
Feb 22, 2012 3.242 3.269 3.179 3.197 76,865 -0.09(-2.72%)
Feb 21, 2012 3.340 3.340 3.233 3.287 183,490 -0.07(-2.13%)
Feb 17, 2012 3.403 3.430 3.323 3.358 49,647 -0.04(-1.32%)
Feb 16, 2012 3.296 3.403 3.260 3.403 85,324 +0.09(+2.70%)
Feb 15, 2012 3.269 3.367 3.197 3.313 181,709 -0.09(-2.63%)
Feb 14, 2012 3.484 3.484 3.385 3.403 96,021 -0.13(-3.55%)
Feb 13, 2012 3.493 3.564 3.457 3.528 83,011 -0.01(-0.25%)
Feb 10, 2012 3.564 3.627 3.448 3.537 50,188 -0.02(-0.50%)
Feb 09, 2012 3.484 3.591 3.448 3.555 45,505 +0.10(+2.85%)
Feb 08, 2012 3.475 3.484 3.403 3.457 99,021 -0.02(-0.52%)
Feb 07, 2012 3.537 3.555 3.439 3.475 233,966 -0.08(-2.27%)
Feb 06, 2012 3.582 3.591 3.493 3.555 110,311 -0.04(-1.00%)
Feb 03, 2012 3.546 3.636 3.528 3.591 83,660 +0.12(+3.35%)
Feb 02, 2012 3.609 3.609 3.457 3.475 106,490 -0.10(-2.76%)
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.