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

Audiocodes Ltd (NQ: AUDC )

9.995 +0.015 (+0.15%)
Streaming Delayed Price Updated: 9:53 AM 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 (%)
Jul 30, 2010 2.534 2.660 2.534 2.642 91,271 +0.05(+2.08%)
Jul 29, 2010 2.481 2.597 2.472 2.588 184,592 +0.15(+6.25%)
Jul 28, 2010 2.373 2.445 2.300 2.436 246,172 +0.10(+4.21%)
Jul 27, 2010 2.373 2.373 2.303 2.337 121,628 -0.04(-1.51%)
Jul 26, 2010 2.301 2.409 2.301 2.373 33,886 +0.04(+1.92%)
Jul 23, 2010 2.275 2.364 2.248 2.328 63,796 +0.06(+2.77%)
Jul 22, 2010 2.203 2.275 2.203 2.266 21,378 +0.09(+4.12%)
Jul 21, 2010 2.248 2.248 2.176 2.176 42,936 -0.07(-3.19%)
Jul 20, 2010 2.239 2.275 2.194 2.248 27,354 -0.03(-1.18%)
Jul 19, 2010 2.275 2.300 2.203 2.275 31,004 -0.03(-1.17%)
Jul 16, 2010 2.293 2.319 2.186 2.301 74,417 +0.02(+0.78%)
Jul 15, 2010 2.454 2.454 2.239 2.284 225,800 -0.19(-7.61%)
Jul 14, 2010 2.427 2.490 2.391 2.472 47,892 +0.00(+0.00%)
Jul 13, 2010 2.284 2.516 2.284 2.472 87,017 +0.18(+7.81%)
Jul 12, 2010 2.185 2.328 2.185 2.293 105,535 +0.13(+5.78%)
Jul 09, 2010 2.104 2.194 2.069 2.167 105,858 +0.04(+2.11%)
Jul 08, 2010 2.158 2.185 2.078 2.122 89,714 -0.04(-1.66%)
Jul 07, 2010 2.167 2.266 2.140 2.158 98,212 -0.04(-2.03%)
Jul 06, 2010 2.239 2.275 2.149 2.203 48,682 +0.01(+0.41%)
Jul 02, 2010 2.158 2.203 2.158 2.194 20,032 +0.03(+1.24%)
Jul 01, 2010 2.221 2.221 2.158 2.167 46,045 -0.04(-2.02%)
Jun 30, 2010 2.194 2.266 2.185 2.212 118,903 +0.02(+0.82%)
Jun 29, 2010 2.284 2.284 2.194 2.194 45,659 -0.21(-8.58%)
Jun 25, 2010 2.346 2.410 2.328 2.400 46,190 +0.02(+0.75%)
Jun 24, 2010 2.364 2.418 2.310 2.382 91,403 -0.05(-2.21%)
Jun 23, 2010 2.418 2.445 2.391 2.436 79,160 +0.00(+0.00%)
Jun 22, 2010 2.418 2.463 2.373 2.436 128,295 -0.01(-0.37%)
Jun 21, 2010 2.525 2.525 2.418 2.445 48,084 -0.03(-1.09%)
Jun 18, 2010 2.472 2.490 2.418 2.472 33,389 -0.02(-0.72%)
Jun 17, 2010 2.418 2.499 2.382 2.490 102,572 +0.04(+1.83%)
Jun 16, 2010 2.355 2.454 2.337 2.445 82,380 +0.01(+0.37%)
Jun 15, 2010 2.364 2.436 2.309 2.436 231,780 +0.12(+5.02%)
Jun 14, 2010 2.310 2.400 2.278 2.319 78,362 +0.00(+0.00%)
Jun 11, 2010 2.319 2.319 2.231 2.319 39,725 +0.04(+1.57%)
Jun 10, 2010 2.221 2.306 2.203 2.284 89,898 +0.04(+2.00%)
Jun 09, 2010 2.319 2.373 2.239 2.239 63,405 -0.09(-3.85%)
Jun 08, 2010 2.239 2.337 2.185 2.328 95,911 +0.08(+3.59%)
Jun 07, 2010 2.266 2.266 2.176 2.248 184,382 -0.06(-2.71%)
Jun 04, 2010 2.400 2.400 2.310 2.310 47,415 -0.13(-5.15%)
Jun 03, 2010 2.445 2.472 2.409 2.436 38,685 +0.01(+0.37%)
Jun 02, 2010 2.364 2.427 2.337 2.427 23,830 +0.04(+1.88%)
Jun 01, 2010 2.454 2.454 2.364 2.382 119,363 -0.14(-5.67%)
May 28, 2010 2.570 2.588 2.445 2.525 69,665 -0.04(-1.74%)
May 27, 2010 2.463 2.570 2.427 2.570 92,515 +0.21(+9.13%)
May 26, 2010 2.284 2.418 2.257 2.355 409,932 +0.13(+6.05%)
May 25, 2010 2.230 2.284 2.176 2.221 159,056 -0.13(-5.34%)
May 24, 2010 2.373 2.431 2.284 2.346 163,195 -0.09(-3.68%)
May 21, 2010 2.373 2.468 2.373 2.436 95,369 +0.05(+2.26%)
May 20, 2010 2.481 2.534 2.382 2.382 181,265 -0.27(-10.13%)
May 19, 2010 2.633 2.678 2.552 2.651 164,519 +0.01(+0.34%)
May 18, 2010 2.687 2.740 2.642 2.642 79,566 -0.04(-1.34%)
May 17, 2010 2.794 2.821 2.642 2.678 169,040 -0.20(-6.85%)
May 14, 2010 2.937 2.937 2.794 2.875 56,632 -0.13(-4.18%)
May 13, 2010 2.964 3.000 2.875 3.000 75,569 -0.04(-1.47%)
May 12, 2010 2.928 3.045 2.910 3.045 88,105 +0.14(+4.94%)
May 11, 2010 2.973 3.018 2.901 2.901 249,302 -0.18(-5.81%)
May 10, 2010 3.107 3.116 3.027 3.081 120,041 +0.26(+9.21%)
May 07, 2010 2.758 2.857 2.687 2.821 260,262 +0.00(+0.00%)
May 06, 2010 2.884 2.973 2.713 2.821 191,383 -0.13(-4.55%)
May 05, 2010 2.982 3.036 2.919 2.955 167,886 -0.11(-3.51%)
May 04, 2010 3.152 3.215 3.063 3.063 216,848 -0.27(-8.06%)
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.