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

Audiocodes Ltd (NQ: AUDC )

9.980 UNCHANGED
Streaming Delayed Price Updated: 10:05 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 31, 2003 4.997 5.113 4.863 5.033 318,137 +0.11(+2.18%)
Jul 30, 2003 5.015 5.069 4.737 4.925 224,337 -0.11(-2.12%)
Jul 29, 2003 5.248 5.319 4.979 5.032 182,909 -0.14(-2.77%)
Jul 28, 2003 4.890 5.346 4.800 5.175 447,446 +0.38(+8.02%)
Jul 25, 2003 4.746 4.881 4.684 4.791 154,546 +0.01(+0.19%)
Jul 24, 2003 4.997 5.087 4.612 4.782 200,999 -0.18(-3.61%)
Jul 23, 2003 4.702 5.024 4.603 4.961 448,340 +0.35(+7.57%)
Jul 22, 2003 5.418 5.516 4.612 4.612 864,743 -0.72(-13.45%)
Jul 21, 2003 5.454 5.552 5.203 5.328 444,990 -0.26(-4.65%)
Jul 18, 2003 5.418 5.678 5.400 5.588 377,767 +0.20(+3.65%)
Jul 17, 2003 5.552 5.642 5.355 5.391 699,924 -0.47(-8.09%)
Jul 16, 2003 6.260 6.304 5.821 5.866 454,258 -0.33(-5.35%)
Jul 15, 2003 6.269 6.340 5.821 6.197 562,574 -0.16(-2.54%)
Jul 14, 2003 6.045 6.806 6.036 6.358 1,434,130 +0.23(+3.80%)
Jul 11, 2003 5.373 6.179 5.310 6.125 1,419,948 +0.82(+15.54%)
Jul 10, 2003 5.373 5.507 5.087 5.302 593,283 -0.18(-3.27%)
Jul 09, 2003 4.970 5.588 4.836 5.481 1,407,665 +0.44(+8.70%)
Jul 08, 2003 4.460 5.131 4.388 5.042 1,934,172 +0.56(+12.38%)
Jul 07, 2003 4.460 4.585 4.397 4.487 600,429 +0.06(+1.42%)
Jul 03, 2003 4.299 4.469 4.208 4.424 161,246 +0.13(+2.92%)
Jul 02, 2003 4.084 4.531 4.084 4.299 241,199 +0.21(+5.26%)
Jul 01, 2003 4.182 4.209 3.940 4.084 187,487 -0.09(-2.15%)
Jun 30, 2003 4.218 4.388 4.030 4.173 140,476 +0.04(+1.08%)
Jun 27, 2003 3.940 4.522 3.896 4.128 241,199 +0.00(+0.00%)
Jun 26, 2003 4.128 4.236 4.030 4.128 214,622 +0.04(+0.88%)
Jun 25, 2003 4.155 4.218 3.949 4.093 272,912 -0.04(-0.87%)
Jun 24, 2003 4.164 4.218 4.119 4.128 55,833 -0.06(-1.50%)
Jun 23, 2003 4.128 4.325 4.128 4.191 146,952 +0.04(+1.08%)
Jun 20, 2003 4.379 4.379 4.075 4.146 149,409 -0.15(-3.54%)
Jun 19, 2003 4.406 4.513 4.263 4.299 138,354 -0.08(-1.84%)
Jun 18, 2003 4.388 4.478 4.254 4.379 234,164 -0.04(-0.81%)
Jun 17, 2003 4.693 4.693 4.406 4.415 559,783 -0.16(-3.52%)
Jun 16, 2003 4.218 4.648 4.200 4.576 604,449 +0.45(+10.85%)
Jun 13, 2003 4.093 4.254 4.048 4.128 137,461 +0.01(+0.22%)
Jun 12, 2003 4.128 4.316 4.093 4.119 217,079 +0.00(+0.00%)
Jun 11, 2003 4.191 4.209 4.066 4.119 300,047 -0.03(-0.65%)
Jun 10, 2003 4.137 4.214 4.075 4.146 309,092 +0.02(+0.43%)
Jun 09, 2003 4.540 4.540 4.048 4.128 503,838 -0.21(-4.95%)
Jun 06, 2003 4.702 4.863 4.343 4.343 253,929 -0.28(-6.01%)
Jun 05, 2003 4.558 4.800 4.558 4.621 446,441 +0.05(+1.18%)
Jun 04, 2003 4.352 4.594 4.352 4.567 370,843 +0.15(+3.45%)
Jun 03, 2003 4.737 4.782 4.146 4.415 732,866 -0.18(-3.90%)
Jun 02, 2003 4.907 4.907 4.576 4.594 628,346 -0.32(-6.56%)
May 30, 2003 4.406 5.194 4.406 4.916 1,332,067 +0.47(+10.46%)
May 29, 2003 4.119 4.558 4.119 4.451 584,238 +0.39(+9.71%)
May 28, 2003 4.119 4.164 3.860 4.057 439,071 -0.03(-0.66%)
May 27, 2003 3.806 4.119 3.797 4.084 474,358 +0.30(+7.80%)
May 23, 2003 3.537 3.806 3.493 3.788 422,768 +0.25(+7.09%)
May 22, 2003 3.448 3.573 3.448 3.537 336,003 +0.05(+1.54%)
May 21, 2003 3.439 3.519 3.439 3.484 266,994 -0.10(-2.75%)
May 20, 2003 3.618 3.627 3.502 3.582 266,770 -0.06(-1.72%)
May 19, 2003 3.806 3.806 3.564 3.645 513,441 -0.24(-6.22%)
May 16, 2003 3.699 3.931 3.636 3.887 807,235 +0.19(+5.08%)
May 15, 2003 3.636 3.824 3.457 3.699 1,309,845 +0.18(+5.09%)
May 14, 2003 3.099 3.573 3.099 3.519 520,588 +0.37(+11.65%)
May 13, 2003 3.224 3.242 3.099 3.152 148,181 -0.04(-1.12%)
May 12, 2003 3.242 3.304 3.134 3.188 265,319 +0.01(+0.28%)
May 09, 2003 3.125 3.206 3.090 3.179 271,349 +0.09(+2.90%)
May 08, 2003 3.233 3.278 3.009 3.090 335,445 -0.12(-3.63%)
May 07, 2003 3.322 3.403 3.143 3.206 183,132 -0.15(-4.53%)
May 06, 2003 3.385 3.519 3.313 3.358 238,519 +0.03(+0.81%)
May 05, 2003 3.457 3.528 3.331 3.331 339,800 -0.02(-0.53%)
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.