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

Audiocodes Ltd (NQ: AUDC )

10.85 -0.25 (-2.25%)
Streaming Delayed Price Updated: 1:53 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 29, 2016 3.940 3.985 3.878 3.896 24,553 -0.03(-0.69%)
Apr 28, 2016 4.039 4.039 3.922 3.922 41,858 -0.12(-2.88%)
Apr 27, 2016 3.922 4.057 3.904 4.039 60,792 +0.13(+3.20%)
Apr 26, 2016 3.716 3.922 3.716 3.913 54,140 +0.10(+2.58%)
Apr 25, 2016 3.904 4.048 3.806 3.815 48,943 -0.13(-3.40%)
Apr 22, 2016 4.003 4.012 3.761 3.949 42,426 -0.04(-0.90%)
Apr 21, 2016 3.904 3.985 3.904 3.985 34,596 +0.08(+2.06%)
Apr 20, 2016 3.922 3.949 3.860 3.904 44,752 -0.04(-0.91%)
Apr 19, 2016 3.967 3.994 3.908 3.940 30,632 -0.01(-0.23%)
Apr 18, 2016 3.976 4.039 3.949 3.949 31,172 -0.06(-1.56%)
Apr 15, 2016 3.887 4.039 3.860 4.012 40,821 +0.13(+3.23%)
Apr 14, 2016 3.967 4.003 3.869 3.887 74,312 -0.09(-2.25%)
Apr 13, 2016 4.057 4.066 3.958 3.976 65,978 -0.02(-0.45%)
Apr 12, 2016 4.030 4.030 3.922 3.994 65,574 -0.05(-1.22%)
Apr 11, 2016 4.039 4.110 4.039 4.043 34,926 +0.01(+0.33%)
Apr 08, 2016 4.063 4.075 3.994 4.030 71,492 -0.04(-0.88%)
Apr 07, 2016 4.110 4.137 4.012 4.066 81,623 -0.14(-3.40%)
Apr 06, 2016 4.209 4.227 4.110 4.209 76,024 +0.02(+0.43%)
Apr 05, 2016 4.137 4.209 4.110 4.191 39,869 -0.02(-0.43%)
Apr 04, 2016 4.155 4.227 4.128 4.209 35,931 +0.02(+0.43%)
Apr 01, 2016 4.110 4.218 3.933 4.191 67,836 +0.03(+0.65%)
Mar 31, 2016 4.218 4.218 4.119 4.164 35,728 -0.03(-0.64%)
Mar 30, 2016 4.254 4.254 3.931 4.191 96,287 +0.00(+0.00%)
Mar 29, 2016 4.057 4.191 4.057 4.191 41,142 +0.08(+1.96%)
Mar 28, 2016 4.057 4.164 4.048 4.110 45,808 +0.06(+1.55%)
Mar 24, 2016 4.066 4.048 4.048 4.048 29,144 -0.05(-1.31%)
Mar 23, 2016 4.116 4.146 4.021 4.102 61,369 +0.01(+0.22%)
Mar 22, 2016 4.039 4.146 4.007 4.093 58,680 +0.03(+0.66%)
Mar 21, 2016 4.021 4.128 4.021 4.066 31,544 +0.05(+1.34%)
Mar 18, 2016 4.048 4.102 3.967 4.012 39,667 -0.01(-0.22%)
Mar 17, 2016 4.039 4.070 3.967 4.021 78,990 -0.03(-0.66%)
Mar 16, 2016 4.021 4.084 4.003 4.048 45,910 +0.01(+0.22%)
Mar 15, 2016 4.048 4.093 3.949 4.039 39,937 -0.05(-1.31%)
Mar 14, 2016 4.057 4.164 4.048 4.093 71,033 -0.11(-2.56%)
Mar 11, 2016 3.792 4.227 3.711 4.200 56,188 +0.13(+3.30%)
Mar 10, 2016 4.263 4.272 4.057 4.066 78,052 -0.13(-2.99%)
Mar 09, 2016 4.164 4.262 4.164 4.191 51,602 +0.05(+1.30%)
Mar 08, 2016 4.164 4.173 4.133 4.137 45,085 -0.03(-0.65%)
Mar 07, 2016 4.030 4.228 4.021 4.164 99,396 +0.13(+3.10%)
Mar 04, 2016 3.978 4.093 3.978 4.039 75,839 +0.05(+1.35%)
Mar 03, 2016 3.949 4.021 3.922 3.985 97,528 +0.06(+1.60%)
Mar 02, 2016 3.896 3.949 3.896 3.922 57,666 -0.02(-0.45%)
Mar 01, 2016 3.851 3.940 3.851 3.940 87,414 +0.08(+2.09%)
Feb 29, 2016 3.851 3.887 3.779 3.860 109,275 +0.04(+0.94%)
Feb 26, 2016 3.797 3.842 3.797 3.824 52,398 +0.02(+0.47%)
Feb 25, 2016 3.797 3.833 3.761 3.806 40,905 -0.02(-0.47%)
Feb 24, 2016 3.699 3.851 3.681 3.824 61,002 +0.06(+1.67%)
Feb 23, 2016 3.869 3.904 3.761 3.761 61,771 -0.13(-3.45%)
Feb 22, 2016 3.922 3.967 3.896 3.896 66,490 +0.03(+0.69%)
Feb 19, 2016 3.940 3.985 3.866 3.869 68,063 -0.05(-1.37%)
Feb 18, 2016 3.779 4.048 3.770 3.922 127,550 +0.09(+2.34%)
Feb 17, 2016 3.770 3.896 3.770 3.833 67,208 +0.11(+2.88%)
Feb 16, 2016 3.681 3.788 3.658 3.725 99,358 +0.13(+3.48%)
Feb 12, 2016 3.502 3.600 3.600 3.600 56,614 +0.07(+2.03%)
Feb 11, 2016 3.484 3.609 3.484 3.528 70,554 -0.16(-4.37%)
Feb 10, 2016 3.734 3.806 3.663 3.690 234,523 -0.04(-1.20%)
Feb 09, 2016 3.699 3.931 3.690 3.734 211,069 -0.06(-1.65%)
Feb 08, 2016 3.725 3.874 3.707 3.797 71,503 -0.06(-1.62%)
Feb 05, 2016 3.815 3.896 3.749 3.860 82,250 +0.01(+0.23%)
Feb 04, 2016 3.869 3.896 3.761 3.851 60,819 +0.00(+0.00%)
Feb 03, 2016 3.887 3.887 3.833 3.851 42,059 -0.01(-0.23%)
Feb 02, 2016 3.770 3.931 3.754 3.860 76,853 -0.01(-0.23%)
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.