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

Audiocodes Ltd (NQ: AUDC )

9.980 -0.020 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jun 29, 2007 5.078 5.104 4.970 5.033 126,734 -0.01(-0.18%)
Jun 28, 2007 4.961 5.078 4.925 5.042 140,603 +0.10(+1.99%)
Jun 27, 2007 4.970 5.167 4.899 4.943 296,239 -0.03(-0.54%)
Jun 26, 2007 5.006 5.024 4.925 4.970 117,419 -0.05(-1.07%)
Jun 25, 2007 5.104 5.122 5.015 5.024 131,940 -0.10(-1.92%)
Jun 22, 2007 5.131 5.194 5.060 5.122 130,661 +0.02(+0.35%)
Jun 21, 2007 5.104 5.167 5.060 5.104 353,005 +0.09(+1.79%)
Jun 20, 2007 5.104 5.149 4.970 5.015 207,476 -0.06(-1.23%)
Jun 19, 2007 4.916 5.104 4.881 5.078 322,603 +0.14(+2.90%)
Jun 18, 2007 4.907 4.952 4.899 4.934 147,622 +0.07(+1.47%)
Jun 15, 2007 4.881 5.015 4.863 4.863 227,352 +0.04(+0.74%)
Jun 14, 2007 4.845 4.952 4.827 4.827 269,339 +0.02(+0.37%)
Jun 13, 2007 4.899 4.925 4.800 4.809 198,989 -0.05(-1.10%)
Jun 12, 2007 4.952 5.033 4.827 4.863 304,067 -0.05(-1.09%)
Jun 11, 2007 4.925 4.979 4.899 4.916 230,676 +0.01(+0.18%)
Jun 08, 2007 4.925 4.925 4.872 4.907 115,082 -0.02(-0.36%)
Jun 07, 2007 4.943 4.952 4.881 4.925 134,065 -0.05(-1.08%)
Jun 06, 2007 4.845 5.033 4.845 4.979 322,886 +0.04(+0.72%)
Jun 05, 2007 4.988 4.988 4.881 4.943 275,110 -0.02(-0.36%)
Jun 04, 2007 4.925 4.970 4.827 4.961 288,577 +0.06(+1.28%)
Jun 01, 2007 4.755 4.907 4.755 4.899 408,311 +0.13(+2.82%)
May 31, 2007 4.907 4.943 4.764 4.764 344,381 -0.16(-3.27%)
May 30, 2007 4.961 4.961 4.487 4.925 245,951 -0.08(-1.61%)
May 29, 2007 5.060 5.140 4.943 5.006 215,203 -0.04(-0.89%)
May 25, 2007 5.060 5.266 5.024 5.051 151,061 -0.03(-0.53%)
May 24, 2007 5.158 5.221 5.006 5.078 262,449 -0.07(-1.39%)
May 23, 2007 5.069 5.284 5.069 5.149 246,026 +0.04(+0.88%)
May 22, 2007 5.078 5.194 5.051 5.104 164,046 +0.05(+1.06%)
May 21, 2007 5.051 5.140 5.033 5.051 333,708 +0.03(+0.53%)
May 18, 2007 5.060 5.078 4.979 5.024 229,167 -0.01(-0.18%)
May 17, 2007 5.069 5.087 4.997 5.033 455,413 -0.05(-1.06%)
May 16, 2007 5.185 5.230 5.024 5.087 608,058 -0.06(-1.22%)
May 15, 2007 5.248 5.293 5.096 5.149 202,647 -0.10(-1.88%)
May 14, 2007 5.194 5.319 5.194 5.248 226,630 +0.05(+1.03%)
May 11, 2007 5.203 5.284 5.149 5.194 211,023 +0.00(+0.00%)
May 10, 2007 5.382 5.391 5.104 5.194 309,671 -0.20(-3.65%)
May 09, 2007 5.275 5.391 5.266 5.391 275,714 +0.10(+1.86%)
May 08, 2007 5.337 5.382 5.284 5.293 270,882 -0.05(-1.01%)
May 07, 2007 5.472 5.517 5.346 5.346 274,696 -0.08(-1.49%)
May 04, 2007 5.490 5.499 5.382 5.427 243,232 -0.04(-0.66%)
May 03, 2007 5.472 5.472 5.373 5.463 419,426 +0.06(+1.16%)
May 02, 2007 5.651 5.678 5.248 5.400 1,990,200 -0.37(-6.37%)
May 01, 2007 5.928 5.991 5.740 5.767 704,422 -0.23(-3.88%)
Apr 30, 2007 6.179 6.179 5.937 6.000 604,607 -0.18(-2.90%)
Apr 27, 2007 6.107 6.188 6.090 6.179 252,827 +0.00(+0.00%)
Apr 26, 2007 6.233 6.278 6.134 6.179 218,252 -0.05(-0.86%)
Apr 25, 2007 6.269 6.313 6.152 6.233 184,144 -0.04(-0.71%)
Apr 24, 2007 6.269 6.278 6.134 6.278 157,788 +0.04(+0.57%)
Apr 23, 2007 6.242 6.260 6.197 6.242 196,533 -0.04(-0.71%)
Apr 20, 2007 6.269 6.287 6.188 6.287 119,968 +0.07(+1.15%)
Apr 19, 2007 6.224 6.251 6.179 6.215 184,674 -0.08(-1.28%)
Apr 18, 2007 6.143 6.439 6.099 6.296 544,989 +0.09(+1.44%)
Apr 17, 2007 6.170 6.287 6.143 6.206 445,225 +0.03(+0.43%)
Apr 16, 2007 6.090 6.179 6.090 6.179 184,830 +0.08(+1.32%)
Apr 13, 2007 6.018 6.197 6.018 6.099 232,579 +0.06(+1.04%)
Apr 12, 2007 5.946 6.125 5.946 6.036 216,012 +0.09(+1.51%)
Apr 11, 2007 6.045 6.081 5.928 5.946 242,898 -0.06(-1.04%)
Apr 10, 2007 6.027 6.081 5.910 6.009 473,842 -0.03(-0.45%)
Apr 09, 2007 6.018 6.099 6.018 6.036 161,264 +0.00(+0.00%)
Apr 05, 2007 6.036 6.108 6.009 6.036 196,192 +0.04(+0.75%)
Apr 04, 2007 5.937 6.018 5.929 5.991 121,811 +0.04(+0.60%)
Apr 03, 2007 5.919 6.009 5.919 5.955 182,240 +0.04(+0.61%)
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.