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

Audiocodes Ltd (NQ: AUDC )

9.990 +0.010 (+0.10%)
Streaming Delayed Price Updated: 12:06 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 (%)
Jul 29, 2005 8.149 8.328 8.015 8.140 1,393,703 +0.02(+0.22%)
Jul 28, 2005 8.275 8.284 8.060 8.122 1,591,174 -0.13(-1.63%)
Jul 27, 2005 8.454 8.507 8.148 8.257 1,821,159 +0.04(+0.55%)
Jul 26, 2005 8.776 8.910 8.113 8.212 4,054,768 -0.64(-7.19%)
Jul 25, 2005 8.928 8.946 8.597 8.848 980,726 -0.11(-1.20%)
Jul 22, 2005 9.215 9.242 8.875 8.955 448,649 -0.23(-2.53%)
Jul 21, 2005 9.287 9.349 9.072 9.188 599,329 -0.11(-1.16%)
Jul 20, 2005 9.457 9.457 9.296 9.296 262,793 -0.11(-1.14%)
Jul 19, 2005 9.331 9.475 9.322 9.403 302,835 +0.09(+0.96%)
Jul 18, 2005 9.224 9.394 9.224 9.313 618,853 +0.04(+0.48%)
Jul 15, 2005 9.296 9.412 9.224 9.269 190,159 -0.15(-1.62%)
Jul 14, 2005 9.305 9.466 9.242 9.421 543,778 +0.22(+2.43%)
Jul 13, 2005 8.946 9.376 8.946 9.197 1,293,329 +0.29(+3.22%)
Jul 12, 2005 9.707 9.721 8.830 8.910 1,162,657 -0.76(-7.87%)
Jul 11, 2005 9.743 9.761 9.591 9.672 350,376 -0.02(-0.18%)
Jul 08, 2005 9.564 9.734 9.546 9.690 400,665 +0.10(+1.07%)
Jul 07, 2005 9.537 9.672 9.430 9.587 532,585 -0.14(-1.43%)
Jul 06, 2005 9.555 9.824 9.493 9.725 782,044 +0.24(+2.55%)
Jul 05, 2005 8.866 9.609 8.821 9.484 1,035,816 +0.53(+5.90%)
Jul 01, 2005 8.955 9.090 8.794 8.955 569,386 +0.04(+0.50%)
Jun 30, 2005 9.045 9.134 8.902 8.910 332,301 -0.15(-1.68%)
Jun 29, 2005 9.134 9.134 9.000 9.063 422,936 -0.05(-0.59%)
Jun 28, 2005 9.134 9.197 9.036 9.116 504,900 +0.05(+0.59%)
Jun 27, 2005 9.081 9.179 8.991 9.063 622,878 +0.06(+0.70%)
Jun 24, 2005 9.493 9.493 8.955 9.000 647,626 -0.52(-5.46%)
Jun 23, 2005 9.824 9.824 9.269 9.519 768,786 -0.21(-2.12%)
Jun 22, 2005 9.851 9.994 9.672 9.725 600,647 -0.13(-1.27%)
Jun 21, 2005 9.940 9.940 9.779 9.851 601,849 +0.21(+2.14%)
Jun 20, 2005 9.439 9.844 9.403 9.645 899,772 +0.18(+1.89%)
Jun 17, 2005 9.510 9.672 9.394 9.466 243,054 +0.04(+0.48%)
Jun 16, 2005 9.466 9.582 9.394 9.421 382,072 -0.10(-1.03%)
Jun 15, 2005 9.761 9.761 9.466 9.519 397,175 -0.32(-3.28%)
Jun 14, 2005 9.860 10.06 9.770 9.842 296,431 -0.06(-0.63%)
Jun 13, 2005 9.860 9.922 9.716 9.905 417,620 -0.04(-0.36%)
Jun 10, 2005 10.14 10.28 9.896 9.940 482,335 -0.31(-3.06%)
Jun 09, 2005 10.45 10.45 10.21 10.25 369,998 -0.22(-2.14%)
Jun 08, 2005 10.74 10.78 10.33 10.48 395,609 -0.14(-1.35%)
Jun 07, 2005 10.84 10.85 10.54 10.62 403,616 +0.09(+0.88%)
Jun 06, 2005 10.50 10.59 10.50 10.53 526,891 -0.07(-0.62%)
Jun 03, 2005 10.72 10.72 10.57 10.59 377,550 -0.15(-1.42%)
Jun 02, 2005 10.54 10.81 10.34 10.75 323,686 -0.02(-0.17%)
Jun 01, 2005 10.73 10.89 10.57 10.76 254,086 -0.04(-0.41%)
May 31, 2005 10.91 10.91 10.66 10.81 230,213 -0.04(-0.41%)
May 27, 2005 10.52 10.88 10.40 10.85 512,550 +0.31(+2.97%)
May 26, 2005 10.67 10.75 10.49 10.54 450,342 +0.03(+0.25%)
May 25, 2005 10.23 10.57 10.05 10.51 689,369 +0.66(+6.73%)
May 24, 2005 9.913 10.01 9.815 9.851 212,389 -0.13(-1.35%)
May 23, 2005 10.05 10.05 9.913 9.985 385,426 -0.12(-1.15%)
May 20, 2005 10.04 10.18 10.04 10.10 311,334 -0.04(-0.35%)
May 19, 2005 9.940 10.16 9.940 10.14 824,360 +0.22(+2.26%)
May 18, 2005 9.743 9.958 9.609 9.913 446,106 +0.09(+0.91%)
May 17, 2005 9.949 9.949 9.716 9.824 236,990 -0.27(-2.66%)
May 16, 2005 9.869 10.09 9.869 10.09 257,185 +0.28(+2.83%)
May 13, 2005 9.851 9.994 9.770 9.815 415,887 +0.01(+0.09%)
May 12, 2005 9.672 9.851 9.582 9.806 316,019 +0.21(+2.24%)
May 11, 2005 9.510 9.627 9.430 9.591 224,832 +0.11(+1.13%)
May 10, 2005 9.439 9.502 9.421 9.484 348,144 +0.02(+0.19%)
May 09, 2005 9.421 9.484 9.322 9.466 372,129 +0.14(+1.54%)
May 06, 2005 9.394 9.403 9.224 9.322 308,756 -0.02(-0.19%)
May 05, 2005 9.143 9.358 9.107 9.340 333,110 +0.29(+3.17%)
May 04, 2005 8.866 9.090 8.794 9.054 259,412 +0.22(+2.54%)
May 03, 2005 8.902 8.973 8.758 8.830 360,646 -0.03(-0.30%)
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.