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 (%)
Jun 29, 2018 6.985 7.003 6.941 6.967 32,938 -0.01(-0.13%)
Jun 28, 2018 6.931 7.003 6.905 6.976 38,601 +0.04(+0.65%)
Jun 27, 2018 6.851 6.940 6.838 6.931 66,543 +0.06(+0.91%)
Jun 26, 2018 6.690 6.975 6.690 6.869 71,761 +0.17(+2.53%)
Jun 25, 2018 6.716 6.716 6.609 6.699 43,952 -0.01(-0.13%)
Jun 22, 2018 6.743 6.743 6.690 6.707 26,727 -0.02(-0.27%)
Jun 21, 2018 6.716 6.743 6.645 6.725 50,188 +0.16(+2.46%)
Jun 20, 2018 6.636 6.699 6.537 6.564 42,137 +0.09(+1.38%)
Jun 19, 2018 6.493 6.519 6.416 6.475 44,773 -0.04(-0.69%)
Jun 18, 2018 6.555 6.573 6.487 6.519 28,183 +0.02(+0.28%)
Jun 15, 2018 6.564 6.493 6.502 23,246 -0.06(-0.96%)
Jun 14, 2018 6.573 6.609 6.510 6.564 25,453 -0.02(-0.27%)
Jun 13, 2018 6.627 6.716 6.502 6.582 18,986 -0.03(-0.41%)
Jun 12, 2018 6.564 6.627 6.564 6.609 20,779 +0.07(+1.10%)
Jun 11, 2018 6.582 6.654 6.502 6.537 48,625 -0.07(-1.08%)
Jun 08, 2018 6.645 6.645 6.562 6.609 11,547 -0.04(-0.54%)
Jun 07, 2018 6.636 6.707 6.618 6.645 25,830 -0.06(-0.93%)
Jun 06, 2018 6.600 6.707 6.546 6.707 36,550 +0.14(+2.18%)
Jun 05, 2018 6.475 6.627 6.466 6.564 31,325 +0.09(+1.38%)
Jun 04, 2018 6.519 6.555 6.457 6.475 24,950 +0.01(+0.14%)
Jun 01, 2018 6.457 6.555 6.439 6.466 29,322 -0.01(-0.14%)
May 31, 2018 6.475 6.609 6.448 6.475 34,810 -0.05(-0.82%)
May 30, 2018 6.510 6.609 6.439 6.528 145,656 +0.13(+2.10%)
May 29, 2018 6.663 6.716 6.390 6.394 102,867 -0.40(-5.93%)
May 25, 2018 6.797 6.797 6.797 0 +0.05(+0.80%)
May 24, 2018 6.672 6.815 6.672 6.743 60,986 +0.04(+0.53%)
May 23, 2018 6.537 6.716 6.537 6.707 42,336 +0.11(+1.63%)
May 22, 2018 6.636 6.672 6.582 6.600 80,001 -0.02(-0.27%)
May 21, 2018 6.528 6.645 6.457 6.618 127,748 +0.17(+2.64%)
May 18, 2018 6.403 6.519 6.403 6.448 30,998 +0.04(+0.56%)
May 17, 2018 6.421 6.564 6.403 6.412 35,905 -0.05(-0.83%)
May 16, 2018 6.421 6.546 6.376 6.466 59,447 +0.04(+0.70%)
May 15, 2018 6.412 6.493 6.351 6.421 26,080 +0.00(+0.00%)
May 14, 2018 6.448 6.484 6.403 6.421 37,102 -0.06(-0.97%)
May 11, 2018 6.510 6.537 6.457 6.484 25,251 +0.00(+0.00%)
May 10, 2018 6.367 6.519 6.349 6.484 47,251 +0.06(+0.98%)
May 09, 2018 6.394 6.475 6.385 6.421 39,108 +0.02(+0.28%)
May 08, 2018 6.358 6.457 6.287 6.403 43,003 +0.02(+0.28%)
May 07, 2018 6.322 6.448 6.322 6.385 94,457 -0.01(-0.14%)
May 04, 2018 6.358 6.475 6.313 6.394 61,767 +0.05(+0.85%)
May 03, 2018 6.385 6.385 6.188 6.340 51,290 -0.05(-0.84%)
May 02, 2018 6.493 6.493 6.394 6.394 37,781 -0.13(-1.92%)
May 01, 2018 6.448 6.546 6.421 6.519 45,043 +0.07(+1.11%)
Apr 30, 2018 6.448 6.537 6.385 6.448 44,724 -0.03(-0.42%)
Apr 27, 2018 6.457 6.493 6.412 6.475 23,846 +0.06(+0.98%)
Apr 26, 2018 6.466 6.546 6.394 6.412 41,272 -0.08(-1.24%)
Apr 25, 2018 6.349 6.555 6.287 6.493 55,814 +0.10(+1.54%)
Apr 24, 2018 6.528 6.528 6.107 6.394 152,434 +0.36(+5.93%)
Apr 23, 2018 6.197 6.260 6.009 6.036 54,516 -0.24(-3.85%)
Apr 20, 2018 6.161 6.296 6.161 6.278 32,373 +0.08(+1.30%)
Apr 19, 2018 6.322 6.439 6.161 6.197 21,620 -0.15(-2.40%)
Apr 18, 2018 6.099 6.448 6.099 6.349 23,417 +0.19(+3.05%)
Apr 17, 2018 6.278 6.358 6.143 6.161 63,886 -0.09(-1.43%)
Apr 16, 2018 6.394 6.475 6.251 6.251 52,100 -0.21(-3.32%)
Apr 13, 2018 6.502 6.537 6.358 6.466 29,125 -0.02(-0.28%)
Apr 12, 2018 6.385 6.493 6.385 6.484 27,646 +0.15(+2.40%)
Apr 11, 2018 6.394 6.510 6.313 6.331 27,616 -0.10(-1.53%)
Apr 10, 2018 6.287 6.502 6.287 6.430 34,249 +0.17(+2.72%)
Apr 09, 2018 6.081 6.385 6.081 6.260 31,152 +0.24(+4.02%)
Apr 06, 2018 6.125 6.296 6.000 6.018 144,454 -0.11(-1.75%)
Apr 05, 2018 6.224 6.242 6.063 6.125 37,866 -0.08(-1.30%)
Apr 04, 2018 6.036 6.331 5.928 6.206 36,319 -0.04(-0.72%)
Apr 03, 2018 6.296 6.636 6.188 6.251 39,619 -0.04(-0.57%)
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.