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

Audiocodes Ltd (NQ: AUDC )

9.975 -0.005 (-0.05%)
Streaming Delayed Price Updated: 11:04 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 (%)
Nov 30, 2006 8.310 8.642 8.310 8.606 1,148,934 +0.32(+3.89%)
Nov 29, 2006 8.185 8.328 8.122 8.284 593,466 +0.16(+1.98%)
Nov 28, 2006 8.104 8.194 7.988 8.122 1,300,934 +0.08(+1.00%)
Nov 27, 2006 8.122 8.284 7.988 8.042 1,031,858 +0.14(+1.81%)
Nov 24, 2006 7.952 7.961 7.899 7.899 78,647 -0.04(-0.56%)
Nov 22, 2006 8.051 8.051 7.854 7.943 498,529 -0.04(-0.56%)
Nov 21, 2006 8.122 8.122 7.952 7.988 383,197 -0.07(-0.89%)
Nov 20, 2006 8.096 8.131 7.970 8.060 352,159 -0.04(-0.44%)
Nov 17, 2006 8.149 8.194 8.015 8.096 160,442 -0.07(-0.88%)
Nov 16, 2006 8.194 8.239 8.096 8.167 176,120 +0.01(+0.11%)
Nov 15, 2006 8.104 8.230 7.970 8.158 358,102 +0.09(+1.11%)
Nov 14, 2006 8.185 8.230 8.015 8.069 769,708 -0.12(-1.42%)
Nov 13, 2006 8.346 8.364 8.131 8.185 216,524 -0.10(-1.19%)
Nov 10, 2006 8.239 8.284 8.122 8.284 183,902 +0.19(+2.32%)
Nov 09, 2006 8.499 8.499 8.091 8.096 369,805 -0.27(-3.21%)
Nov 08, 2006 8.507 8.507 8.337 8.364 677,501 +0.10(+1.19%)
Nov 07, 2006 8.776 8.776 8.194 8.266 2,056,119 -1.14(-12.10%)
Nov 06, 2006 9.224 9.430 9.224 9.403 249,316 +0.24(+2.64%)
Nov 03, 2006 9.018 9.305 8.973 9.161 271,916 +0.25(+2.81%)
Nov 02, 2006 9.582 9.618 8.893 8.910 801,847 -0.72(-7.44%)
Nov 01, 2006 9.994 9.994 9.627 9.627 161,296 -0.30(-2.98%)
Oct 31, 2006 10.00 10.03 9.779 9.922 108,873 -0.04(-0.45%)
Oct 30, 2006 9.690 10.07 9.672 9.967 383,391 +0.12(+1.18%)
Oct 27, 2006 9.815 10.05 9.815 9.851 85,000 +0.00(+0.00%)
Oct 26, 2006 10.01 10.05 9.833 9.851 313,450 -0.18(-1.79%)
Oct 25, 2006 9.770 10.07 9.707 10.03 185,265 +0.17(+1.73%)
Oct 24, 2006 9.734 9.878 9.707 9.860 187,627 +0.07(+0.73%)
Oct 23, 2006 9.725 9.922 9.716 9.788 253,215 -0.07(-0.73%)
Oct 20, 2006 9.815 9.985 9.770 9.860 231,087 +0.01(+0.09%)
Oct 19, 2006 9.896 9.931 9.833 9.851 335,017 +0.00(+0.00%)
Oct 18, 2006 9.851 9.985 9.770 9.851 351,198 -0.01(-0.09%)
Oct 17, 2006 9.788 9.905 9.600 9.860 473,593 +0.03(+0.27%)
Oct 16, 2006 9.663 9.905 9.573 9.833 468,769 +0.33(+3.49%)
Oct 13, 2006 9.260 9.582 9.179 9.502 791,772 +0.36(+3.92%)
Oct 12, 2006 8.955 9.251 8.955 9.143 686,289 +0.22(+2.51%)
Oct 11, 2006 8.749 8.937 8.660 8.919 501,067 +0.32(+3.75%)
Oct 10, 2006 8.507 8.597 8.481 8.597 138,472 +0.18(+2.13%)
Oct 09, 2006 8.302 8.597 7.890 8.418 328,158 +0.10(+1.18%)
Oct 06, 2006 8.400 8.445 8.284 8.319 166,220 -0.14(-1.69%)
Oct 05, 2006 8.418 8.516 8.400 8.463 257,510 +0.03(+0.32%)
Oct 04, 2006 8.507 8.561 8.418 8.436 323,357 +0.03(+0.32%)
Oct 03, 2006 8.516 8.579 8.409 8.409 196,042 -0.07(-0.84%)
Oct 02, 2006 8.615 8.615 8.436 8.481 88,210 +0.07(+0.85%)
Sep 29, 2006 8.597 8.597 8.400 8.409 336,978 -0.10(-1.16%)
Sep 28, 2006 8.552 8.606 8.382 8.507 228,567 -0.02(-0.21%)
Sep 27, 2006 8.678 8.731 8.507 8.525 305,445 -0.20(-2.26%)
Sep 26, 2006 8.651 8.776 8.651 8.722 118,091 +0.04(+0.41%)
Sep 25, 2006 8.767 8.866 8.687 8.687 104,128 -0.07(-0.82%)
Sep 22, 2006 8.875 8.884 8.660 8.758 106,297 -0.10(-1.11%)
Sep 21, 2006 8.803 8.937 8.794 8.857 120,747 +0.06(+0.71%)
Sep 20, 2006 8.821 8.919 8.767 8.794 241,794 -0.02(-0.20%)
Sep 19, 2006 8.848 8.902 8.642 8.812 167,748 -0.04(-0.40%)
Sep 18, 2006 8.946 9.063 8.848 8.848 260,064 -0.08(-0.90%)
Sep 15, 2006 8.812 8.955 8.785 8.928 116,814 +0.10(+1.12%)
Sep 14, 2006 8.669 8.910 8.669 8.830 369,264 +0.09(+1.02%)
Sep 13, 2006 8.910 8.910 8.660 8.740 316,646 -0.13(-1.51%)
Sep 12, 2006 8.848 8.973 8.803 8.875 207,222 +0.01(+0.10%)
Sep 11, 2006 8.803 8.902 8.731 8.866 195,465 -0.09(-1.00%)
Sep 08, 2006 8.928 9.000 8.866 8.955 88,437 +0.08(+0.91%)
Sep 07, 2006 8.937 8.973 8.848 8.875 120,264 -0.08(-0.90%)
Sep 06, 2006 9.134 9.152 8.937 8.955 321,903 -0.20(-2.15%)
Sep 05, 2006 8.875 9.188 8.740 9.152 580,518 +0.28(+3.13%)
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.