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

Audiocodes Ltd (NQ: AUDC )

10.85 -0.25 (-2.25%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 30, 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 (%)
Apr 29, 2005 8.669 8.803 8.355 8.696 401,986 +0.14(+1.68%)
Apr 28, 2005 8.830 8.902 8.543 8.552 427,845 -0.05(-0.62%)
Apr 27, 2005 8.248 8.660 8.194 8.606 812,530 +0.47(+5.84%)
Apr 26, 2005 8.687 8.705 7.762 8.131 2,422,446 -0.29(-3.40%)
Apr 25, 2005 8.857 8.857 8.355 8.418 519,680 -0.30(-3.49%)
Apr 22, 2005 8.946 9.134 8.642 8.722 355,801 -0.19(-2.11%)
Apr 21, 2005 8.749 8.928 8.722 8.910 515,486 +0.21(+2.47%)
Apr 20, 2005 8.866 8.902 8.633 8.696 905,024 -0.07(-0.82%)
Apr 19, 2005 8.642 8.776 8.597 8.767 656,542 +0.35(+4.15%)
Apr 18, 2005 8.346 8.472 8.176 8.418 606,100 +0.30(+3.64%)
Apr 15, 2005 8.373 8.400 7.934 8.122 728,928 -0.33(-3.92%)
Apr 14, 2005 8.696 8.875 8.230 8.454 678,886 -0.19(-2.18%)
Apr 13, 2005 8.866 9.072 8.633 8.642 775,438 -0.31(-3.50%)
Apr 12, 2005 9.090 9.134 8.794 8.955 936,678 -0.11(-1.19%)
Apr 11, 2005 9.349 9.484 8.928 9.063 1,052,230 -0.16(-1.75%)
Apr 08, 2005 9.224 9.394 9.090 9.224 1,242,131 +0.09(+0.98%)
Apr 07, 2005 9.358 9.618 9.036 9.134 1,823,484 -0.24(-2.58%)
Apr 06, 2005 9.788 9.985 9.331 9.376 1,085,334 -0.39(-3.94%)
Apr 05, 2005 10.06 10.16 9.475 9.761 1,089,538 -0.36(-3.54%)
Apr 04, 2005 10.16 10.24 10.03 10.12 736,152 -0.03(-0.27%)
Apr 01, 2005 10.09 10.26 10.00 10.15 747,464 +0.06(+0.62%)
Mar 31, 2005 10.12 10.14 9.949 10.08 339,121 +0.05(+0.54%)
Mar 30, 2005 9.878 10.07 9.779 10.03 345,524 +0.22(+2.28%)
Mar 29, 2005 10.16 10.29 9.761 9.806 284,236 -0.39(-3.78%)
Mar 28, 2005 10.32 10.39 10.16 10.19 520,041 +0.06(+0.62%)
Mar 24, 2005 9.851 10.36 9.851 10.13 822,421 +0.36(+3.67%)
Mar 23, 2005 9.761 9.797 9.546 9.770 727,222 -0.08(-0.82%)
Mar 22, 2005 9.931 10.06 9.779 9.851 782,842 -0.15(-1.52%)
Mar 21, 2005 10.24 10.30 9.860 10.00 461,371 -0.19(-1.85%)
Mar 18, 2005 10.43 10.43 9.949 10.19 348,075 -0.13(-1.30%)
Mar 17, 2005 10.57 10.67 10.30 10.33 334,945 +0.00(+0.00%)
Mar 16, 2005 10.38 10.78 10.27 10.33 485,740 -0.07(-0.69%)
Mar 15, 2005 11.02 11.06 10.24 10.40 1,045,966 -0.59(-5.38%)
Mar 14, 2005 11.12 11.12 10.88 10.99 265,871 +0.00(+0.00%)
Mar 11, 2005 11.05 11.18 10.93 10.99 281,640 -0.01(-0.08%)
Mar 10, 2005 11.43 11.54 10.93 11.00 496,351 -0.38(-3.31%)
Mar 09, 2005 11.31 11.58 11.21 11.37 399,688 +0.01(+0.08%)
Mar 08, 2005 11.70 11.81 11.17 11.36 365,851 -0.30(-2.53%)
Mar 07, 2005 11.78 11.87 11.53 11.66 473,407 +0.02(+0.15%)
Mar 04, 2005 12.03 12.05 11.55 11.64 550,897 -0.25(-2.11%)
Mar 03, 2005 12.07 12.13 11.87 11.89 409,655 -0.21(-1.77%)
Mar 02, 2005 12.13 12.26 11.95 12.11 668,233 +0.23(+1.96%)
Mar 01, 2005 11.91 12.14 11.76 11.87 1,426,048 +0.49(+4.33%)
Feb 28, 2005 11.81 11.82 10.84 11.38 1,883,601 -0.12(-1.01%)
Feb 25, 2005 11.88 12.21 11.46 11.50 935,678 -0.28(-2.36%)
Feb 24, 2005 12.03 12.31 11.66 11.78 960,149 -0.36(-2.95%)
Feb 23, 2005 12.62 12.76 11.78 12.13 1,645,874 -0.56(-4.38%)
Feb 22, 2005 13.03 13.24 12.64 12.69 350,288 -0.55(-4.13%)
Feb 18, 2005 13.21 13.42 13.18 13.24 132,655 -0.02(-0.14%)
Feb 17, 2005 13.34 13.66 13.18 13.25 306,953 -0.21(-1.60%)
Feb 16, 2005 13.47 13.63 13.43 13.47 212,761 -0.13(-0.99%)
Feb 15, 2005 13.44 13.87 13.35 13.60 433,835 +0.06(+0.46%)
Feb 14, 2005 13.17 13.61 13.12 13.54 373,363 +0.29(+2.16%)
Feb 11, 2005 13.10 13.36 12.95 13.25 298,420 +0.11(+0.82%)
Feb 10, 2005 13.24 13.35 12.78 13.15 285,936 -0.09(-0.68%)
Feb 09, 2005 13.56 13.64 13.23 13.24 514,101 -0.33(-2.44%)
Feb 08, 2005 13.23 13.61 13.17 13.57 422,873 +0.25(+1.88%)
Feb 07, 2005 13.39 13.51 13.24 13.32 358,291 -0.11(-0.80%)
Feb 04, 2005 12.99 13.50 12.99 13.42 332,883 +0.44(+3.38%)
Feb 03, 2005 13.27 13.33 12.99 12.99 388,570 -0.17(-1.29%)
Feb 02, 2005 13.11 13.37 12.99 13.16 742,081 +0.11(+0.82%)
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.