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 (%)
Sep 30, 2014 4.496 4.496 4.272 4.299 373,794 -0.20(-4.38%)
Sep 29, 2014 4.433 4.558 4.370 4.496 258,853 +0.02(+0.40%)
Sep 26, 2014 4.540 4.596 4.460 4.478 175,105 -0.06(-1.38%)
Sep 25, 2014 4.719 4.746 4.415 4.540 217,118 -0.18(-3.80%)
Sep 24, 2014 4.693 4.782 4.683 4.719 80,595 +0.01(+0.19%)
Sep 23, 2014 4.693 4.809 4.666 4.710 97,196 +0.00(+0.00%)
Sep 22, 2014 4.881 4.890 4.666 4.710 197,756 -0.17(-3.49%)
Sep 19, 2014 4.907 4.952 4.845 4.881 114,034 -0.04(-0.91%)
Sep 18, 2014 4.952 5.033 4.890 4.925 111,294 -0.04(-0.72%)
Sep 17, 2014 4.916 5.069 4.916 4.961 93,976 +0.02(+0.36%)
Sep 16, 2014 5.051 5.051 4.899 4.943 125,620 -0.11(-2.13%)
Sep 15, 2014 4.997 5.104 4.728 5.051 319,535 +0.00(+0.00%)
Sep 12, 2014 5.015 5.122 4.943 5.051 117,156 +0.00(+0.00%)
Sep 11, 2014 5.051 5.149 5.024 5.051 90,409 -0.05(-1.05%)
Sep 10, 2014 5.185 5.221 5.078 5.104 122,608 -0.04(-0.87%)
Sep 09, 2014 5.104 5.230 5.033 5.149 189,448 +0.04(+0.88%)
Sep 08, 2014 5.140 5.194 5.069 5.104 131,105 +0.02(+0.35%)
Sep 05, 2014 4.970 5.131 4.970 5.087 95,149 +0.10(+1.97%)
Sep 04, 2014 5.078 5.230 4.988 4.988 156,053 +0.02(+0.36%)
Sep 03, 2014 5.024 5.046 4.934 4.970 200,609 -0.06(-1.25%)
Sep 02, 2014 5.167 5.185 4.970 5.033 277,547 -0.05(-1.06%)
Aug 29, 2014 5.078 5.087 5.087 5.087 90,561 +0.07(+1.34%)
Aug 28, 2014 4.872 5.051 4.863 5.019 210,319 +0.09(+1.91%)
Aug 27, 2014 4.845 4.961 4.845 4.925 177,075 +0.14(+3.00%)
Aug 26, 2014 4.719 4.889 4.666 4.782 389,964 -0.08(-1.66%)
Aug 25, 2014 4.836 4.943 4.818 4.863 141,030 -0.06(-1.27%)
Aug 22, 2014 4.809 4.961 4.791 4.925 105,150 +0.10(+2.04%)
Aug 21, 2014 4.836 4.863 4.755 4.827 109,201 -0.05(-1.10%)
Aug 20, 2014 4.899 4.925 4.800 4.881 83,333 -0.01(-0.18%)
Aug 19, 2014 4.907 4.934 4.872 4.890 69,730 +0.01(+0.18%)
Aug 18, 2014 4.791 4.943 4.773 4.881 113,914 +0.05(+1.11%)
Aug 15, 2014 4.836 4.872 4.702 4.827 125,681 -0.03(-0.55%)
Aug 14, 2014 4.657 4.890 4.657 4.854 122,320 +0.15(+3.24%)
Aug 13, 2014 4.952 4.997 4.693 4.702 409,061 -0.25(-5.06%)
Aug 12, 2014 5.015 5.060 4.890 4.952 113,077 -0.06(-1.25%)
Aug 11, 2014 4.979 5.060 4.863 5.015 202,246 +0.04(+0.90%)
Aug 08, 2014 4.979 5.060 4.845 4.970 236,004 -0.01(-0.18%)
Aug 07, 2014 4.899 5.194 4.899 4.979 761,840 +0.12(+2.39%)
Aug 06, 2014 4.478 4.925 4.478 4.863 941,639 +0.37(+8.17%)
Aug 05, 2014 4.755 4.881 4.455 4.496 1,168,787 -0.28(-5.82%)
Aug 04, 2014 5.042 5.140 4.755 4.773 556,991 -0.26(-5.16%)
Aug 01, 2014 5.024 5.234 5.024 5.033 273,212 -0.01(-0.18%)
Jul 31, 2014 5.561 5.561 5.006 5.042 841,460 -0.59(-10.49%)
Jul 30, 2014 5.731 5.848 5.615 5.633 252,165 -0.09(-1.57%)
Jul 29, 2014 5.928 6.099 5.696 5.722 545,989 -0.50(-8.06%)
Jul 28, 2014 6.322 6.376 6.287 6.224 329,287 -0.11(-1.70%)
Jul 25, 2014 6.313 6.367 6.271 6.331 87,271 +0.02(+0.28%)
Jul 24, 2014 6.367 6.484 6.296 6.313 158,633 -0.04(-0.56%)
Jul 23, 2014 6.475 6.475 6.278 6.349 189,984 -0.15(-2.34%)
Jul 22, 2014 6.358 6.502 6.331 6.502 141,405 +0.13(+2.11%)
Jul 21, 2014 6.233 6.394 6.233 6.367 113,087 +0.04(+0.57%)
Jul 18, 2014 6.296 6.448 6.215 6.331 123,290 +0.09(+1.43%)
Jul 17, 2014 6.313 6.403 6.161 6.242 122,037 -0.13(-2.11%)
Jul 16, 2014 6.376 6.416 6.170 6.376 157,616 +0.05(+0.85%)
Jul 15, 2014 6.296 6.403 6.188 6.322 124,628 +0.02(+0.28%)
Jul 14, 2014 6.125 6.349 6.099 6.304 133,344 +0.15(+2.47%)
Jul 11, 2014 6.134 6.206 6.099 6.152 63,145 +0.05(+0.88%)
Jul 10, 2014 5.884 6.269 5.866 6.099 199,229 +0.01(+0.15%)
Jul 09, 2014 6.134 6.197 6.018 6.090 108,175 +0.03(+0.44%)
Jul 08, 2014 6.107 6.340 6.000 6.063 258,460 -0.24(-3.84%)
Jul 07, 2014 6.439 6.457 6.269 6.304 175,440 -0.21(-3.16%)
Jul 03, 2014 6.510 6.510 6.510 6.510 60,746 -0.01(-0.14%)
Jul 02, 2014 6.510 6.582 6.475 6.519 150,692 +0.08(+1.25%)
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.