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

Audiocodes Ltd (NQ: AUDC )

9.965 -0.015 (-0.15%)
Streaming Delayed Price Updated: 10:41 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, 2007 4.854 4.943 4.594 4.594 502,643 -0.24(-5.00%)
Nov 29, 2007 4.827 4.907 4.710 4.836 285,873 -0.04(-0.74%)
Nov 28, 2007 4.621 4.925 4.621 4.872 220,553 +0.30(+6.67%)
Nov 27, 2007 4.710 4.791 4.553 4.567 389,668 -0.10(-2.11%)
Nov 26, 2007 4.755 4.863 4.576 4.666 312,705 -0.06(-1.33%)
Nov 23, 2007 4.737 4.818 4.648 4.728 187,031 +0.04(+0.96%)
Nov 21, 2007 4.746 4.854 4.630 4.684 325,273 -0.08(-1.69%)
Nov 20, 2007 4.970 5.096 4.630 4.764 706,527 -0.13(-2.56%)
Nov 19, 2007 5.158 5.230 4.818 4.890 515,777 -0.30(-5.86%)
Nov 16, 2007 5.463 5.463 5.078 5.194 539,415 -0.29(-5.23%)
Nov 15, 2007 5.588 5.597 5.373 5.481 155,071 -0.09(-1.61%)
Nov 14, 2007 5.597 5.722 5.534 5.570 199,566 +0.03(+0.48%)
Nov 13, 2007 5.525 5.642 5.472 5.543 328,521 +0.07(+1.31%)
Nov 12, 2007 5.615 5.740 5.275 5.472 348,175 -0.16(-2.86%)
Nov 09, 2007 5.642 5.821 5.552 5.633 302,326 -0.01(-0.16%)
Nov 08, 2007 6.045 6.045 5.543 5.642 471,390 -0.37(-6.11%)
Nov 07, 2007 6.152 6.206 5.955 6.009 521,489 -0.06(-1.03%)
Nov 06, 2007 5.955 6.072 5.803 6.072 1,587,039 +0.26(+4.47%)
Nov 05, 2007 5.409 5.821 5.409 5.812 680,348 +0.36(+6.57%)
Nov 02, 2007 5.731 5.776 5.445 5.454 342,128 -0.25(-4.40%)
Nov 01, 2007 5.767 5.767 5.525 5.705 254,770 -0.13(-2.15%)
Oct 31, 2007 5.740 5.884 5.740 5.830 241,387 +0.05(+0.93%)
Oct 30, 2007 5.821 5.893 5.731 5.776 318,848 -0.04(-0.62%)
Oct 29, 2007 5.678 5.830 5.678 5.812 247,803 +0.14(+2.53%)
Oct 26, 2007 5.785 5.839 5.642 5.669 204,484 -0.07(-1.25%)
Oct 25, 2007 5.910 5.910 5.597 5.740 481,218 -0.19(-3.17%)
Oct 24, 2007 5.973 5.973 5.848 5.928 190,852 -0.11(-1.78%)
Oct 23, 2007 6.125 6.125 5.928 6.036 237,695 -0.04(-0.59%)
Oct 22, 2007 5.803 6.170 5.651 6.072 435,163 +0.10(+1.65%)
Oct 19, 2007 6.134 6.161 5.946 5.973 353,439 -0.13(-2.20%)
Oct 18, 2007 6.188 6.215 6.009 6.107 350,341 -0.06(-1.02%)
Oct 17, 2007 6.009 6.304 6.009 6.170 926,933 +0.17(+2.84%)
Oct 16, 2007 5.642 6.170 5.597 6.000 1,429,469 +0.32(+5.68%)
Oct 15, 2007 5.642 5.722 5.579 5.678 251,856 -0.13(-2.31%)
Oct 12, 2007 5.615 5.857 5.615 5.812 385,520 +0.17(+3.02%)
Oct 11, 2007 5.803 5.910 5.463 5.642 538,161 -0.13(-2.33%)
Oct 10, 2007 5.463 5.866 5.463 5.776 1,331,912 +0.43(+8.04%)
Oct 09, 2007 5.319 5.391 5.293 5.346 172,825 -0.02(-0.33%)
Oct 08, 2007 5.382 5.382 5.293 5.364 372,755 +0.00(+0.00%)
Oct 05, 2007 5.373 5.373 5.293 5.364 206,617 +0.00(+0.00%)
Oct 04, 2007 5.257 5.373 5.257 5.364 249,979 +0.11(+2.04%)
Oct 03, 2007 5.257 5.382 5.257 5.257 320,447 -0.13(-2.33%)
Oct 02, 2007 5.203 5.382 5.167 5.382 706,480 +0.21(+4.16%)
Oct 01, 2007 4.997 5.194 4.836 5.167 573,764 +0.27(+5.48%)
Sep 28, 2007 4.890 5.033 4.845 4.899 478,436 +0.04(+0.74%)
Sep 27, 2007 4.576 4.907 4.540 4.863 907,225 +0.30(+6.47%)
Sep 26, 2007 4.433 4.603 4.433 4.567 659,949 +0.13(+2.82%)
Sep 25, 2007 4.451 4.630 4.406 4.442 2,414,389 -0.04(-1.00%)
Sep 24, 2007 4.522 4.567 4.442 4.487 1,158,964 +0.04(+0.80%)
Sep 21, 2007 4.594 4.603 4.451 4.451 1,237,684 -0.04(-0.80%)
Sep 20, 2007 4.567 4.675 4.397 4.487 966,313 +0.08(+1.83%)
Sep 19, 2007 4.549 4.549 4.370 4.406 375,511 +0.02(+0.41%)
Sep 18, 2007 4.415 4.424 4.281 4.388 394,837 -0.03(-0.61%)
Sep 17, 2007 4.415 4.469 4.352 4.415 149,597 +0.07(+1.65%)
Sep 14, 2007 4.558 4.558 4.343 4.343 287,794 -0.14(-3.19%)
Sep 13, 2007 4.478 4.567 4.433 4.487 308,812 +0.08(+1.83%)
Sep 12, 2007 4.478 4.522 4.379 4.406 492,910 +0.11(+2.50%)
Sep 11, 2007 4.245 4.316 4.245 4.299 236,414 +0.03(+0.63%)
Sep 10, 2007 4.433 4.442 4.182 4.272 341,554 -0.18(-4.02%)
Sep 07, 2007 4.388 4.487 4.388 4.451 130,349 +0.03(+0.61%)
Sep 06, 2007 4.487 4.496 4.379 4.424 166,672 -0.05(-1.20%)
Sep 05, 2007 4.433 4.478 4.397 4.478 138,434 +0.03(+0.60%)
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.