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

Audiocodes Ltd (NQ: AUDC )

10.00 +0.02 (+0.20%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 17, 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 (%)
May 31, 2017 5.973 5.991 5.794 5.928 74,415 -0.04(-0.75%)
May 30, 2017 6.072 6.125 5.893 5.973 53,774 -0.10(-1.62%)
May 26, 2017 6.089 6.134 5.910 6.072 46,382 +0.01(+0.15%)
May 25, 2017 5.946 6.099 5.875 6.063 69,649 +0.17(+2.89%)
May 24, 2017 6.000 6.027 5.866 5.893 58,279 -0.13(-2.08%)
May 23, 2017 6.116 6.170 6.005 6.018 59,687 -0.11(-1.75%)
May 22, 2017 5.731 6.152 5.731 6.125 129,397 +0.44(+7.72%)
May 19, 2017 5.570 5.803 5.570 5.687 48,627 +0.13(+2.42%)
May 18, 2017 5.651 5.700 5.539 5.552 73,455 -0.05(-0.96%)
May 17, 2017 5.794 5.875 5.597 5.606 73,704 -0.34(-5.72%)
May 16, 2017 5.946 6.125 5.879 5.946 162,717 +0.09(+1.53%)
May 15, 2017 5.857 5.893 5.678 5.857 89,433 +0.07(+1.24%)
May 12, 2017 5.848 5.937 5.749 5.785 36,960 -0.10(-1.67%)
May 11, 2017 5.839 5.955 5.772 5.884 47,365 +0.10(+1.70%)
May 10, 2017 5.812 5.982 5.749 5.785 98,624 +0.00(+0.00%)
May 09, 2017 5.821 5.821 5.713 5.785 29,903 -0.02(-0.31%)
May 08, 2017 5.857 5.875 5.731 5.803 58,998 +0.01(+0.15%)
May 05, 2017 5.642 5.866 5.217 5.794 113,867 +0.15(+2.70%)
May 04, 2017 5.642 5.687 5.606 5.642 24,539 -0.01(-0.16%)
May 03, 2017 5.731 5.731 5.633 5.651 63,021 -0.11(-1.87%)
May 02, 2017 5.803 5.946 5.696 5.758 48,738 -0.10(-1.68%)
May 01, 2017 5.785 5.910 5.669 5.857 115,101 +0.07(+1.24%)
Apr 28, 2017 5.633 5.803 5.570 5.785 68,592 +0.13(+2.22%)
Apr 27, 2017 5.839 5.866 5.541 5.660 131,287 -0.14(-2.47%)
Apr 26, 2017 6.090 6.116 5.776 5.803 143,705 -0.13(-2.11%)
Apr 25, 2017 5.875 5.928 5.821 5.928 139,145 +0.10(+1.69%)
Apr 24, 2017 5.857 5.902 5.812 5.830 129,047 +0.04(+0.77%)
Apr 21, 2017 5.830 5.857 5.776 5.785 62,859 -0.07(-1.22%)
Apr 20, 2017 5.973 6.009 5.830 5.857 79,910 -0.02(-0.30%)
Apr 19, 2017 5.955 5.991 5.839 5.875 98,685 -0.04(-0.76%)
Apr 18, 2017 5.964 6.018 5.884 5.919 135,829 -0.09(-1.49%)
Apr 17, 2017 6.107 6.124 5.964 6.009 73,802 -0.05(-0.89%)
Apr 13, 2017 6.090 6.179 6.027 6.063 39,940 -0.04(-0.73%)
Apr 12, 2017 6.179 6.278 6.081 6.107 57,418 -0.08(-1.30%)
Apr 11, 2017 6.036 6.224 6.036 6.188 46,174 +0.13(+2.07%)
Apr 10, 2017 6.179 6.287 6.054 6.063 98,523 -0.06(-1.02%)
Apr 07, 2017 6.179 6.287 6.099 6.125 147,458 -0.09(-1.44%)
Apr 06, 2017 6.161 6.251 6.134 6.215 54,272 +0.09(+1.46%)
Apr 05, 2017 6.188 6.224 5.973 6.125 200,885 -0.04(-0.73%)
Apr 04, 2017 6.224 6.271 6.125 6.170 124,188 -0.06(-1.01%)
Apr 03, 2017 6.224 6.304 6.134 6.233 100,440 -0.04(-0.71%)
Mar 31, 2017 6.197 6.313 6.179 6.278 48,753 +0.08(+1.30%)
Mar 30, 2017 6.161 6.269 6.143 6.197 83,483 +0.01(+0.14%)
Mar 29, 2017 6.161 6.251 6.152 6.188 43,210 -0.02(-0.29%)
Mar 28, 2017 6.090 6.215 6.090 6.206 77,256 +0.07(+1.17%)
Mar 27, 2017 6.027 6.215 6.000 6.134 104,190 +0.04(+0.74%)
Mar 24, 2017 6.125 6.215 6.022 6.090 71,364 -0.04(-0.58%)
Mar 23, 2017 5.946 6.179 5.929 6.125 95,828 +0.17(+2.86%)
Mar 22, 2017 6.018 6.063 5.937 5.955 131,692 -0.07(-1.19%)
Mar 21, 2017 6.179 6.233 6.027 6.027 110,124 -0.15(-2.46%)
Mar 20, 2017 6.278 6.287 6.161 6.179 73,657 -0.11(-1.71%)
Mar 17, 2017 6.278 6.403 6.179 6.287 57,952 +0.02(+0.29%)
Mar 16, 2017 6.170 6.358 6.152 6.269 115,651 +0.14(+2.34%)
Mar 15, 2017 6.027 6.179 6.018 6.125 76,349 +0.11(+1.79%)
Mar 14, 2017 6.143 6.170 5.991 6.018 84,112 -0.11(-1.75%)
Mar 13, 2017 6.000 6.161 5.991 6.125 169,863 +0.11(+1.79%)
Mar 10, 2017 5.812 6.045 5.740 6.018 114,292 +0.19(+3.23%)
Mar 09, 2017 5.902 6.004 5.821 5.830 104,383 -0.09(-1.51%)
Mar 08, 2017 5.893 5.982 5.884 5.919 104,734 +0.07(+1.23%)
Mar 07, 2017 5.731 5.946 5.677 5.848 208,001 +0.15(+2.67%)
Mar 06, 2017 5.785 5.785 5.659 5.696 239,851 -0.13(-2.30%)
Mar 03, 2017 5.866 5.919 5.763 5.830 145,194 -0.11(-1.81%)
Mar 02, 2017 6.072 6.107 5.848 5.937 183,503 -0.14(-2.36%)
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.