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

Audiocodes Ltd (NQ: AUDC )

10.82 -0.28 (-2.52%)
Streaming Delayed Price Updated: 4:00 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 30, 2008 3.663 3.743 3.493 3.654 628,077 +0.35(+10.57%)
Apr 29, 2008 3.331 3.358 3.269 3.304 122,630 -0.09(-2.64%)
Apr 28, 2008 3.484 3.502 3.385 3.394 223,989 -0.18(-5.01%)
Apr 25, 2008 3.573 3.573 3.448 3.573 84,998 +0.00(+0.00%)
Apr 24, 2008 3.430 3.582 3.385 3.573 107,818 +0.17(+5.00%)
Apr 23, 2008 3.394 3.457 3.367 3.403 192,737 +0.01(+0.26%)
Apr 22, 2008 3.466 3.493 3.367 3.394 177,939 -0.06(-1.81%)
Apr 21, 2008 3.448 3.537 3.430 3.457 111,905 +0.00(+0.00%)
Apr 18, 2008 3.457 3.582 3.457 3.457 129,279 +0.04(+1.05%)
Apr 17, 2008 3.564 3.564 3.394 3.421 134,726 -0.13(-3.78%)
Apr 16, 2008 3.546 3.645 3.528 3.555 138,178 +0.07(+2.06%)
Apr 15, 2008 3.519 3.564 3.466 3.484 182,102 -0.04(-1.27%)
Apr 14, 2008 3.618 3.645 3.528 3.528 98,171 -0.12(-3.19%)
Apr 11, 2008 3.645 3.752 3.591 3.645 75,685 -0.06(-1.69%)
Apr 10, 2008 3.627 3.788 3.627 3.707 87,597 +0.10(+2.73%)
Apr 09, 2008 3.761 3.770 3.609 3.609 108,199 -0.18(-4.73%)
Apr 08, 2008 3.618 3.842 3.609 3.788 131,622 +0.18(+4.96%)
Apr 07, 2008 3.609 3.672 3.537 3.609 105,444 +0.06(+1.77%)
Apr 04, 2008 3.546 3.627 3.537 3.546 127,336 -0.04(-1.00%)
Apr 03, 2008 3.537 3.582 3.537 3.582 206,075 +0.01(+0.25%)
Apr 02, 2008 3.636 3.654 3.546 3.573 209,547 -0.07(-1.97%)
Apr 01, 2008 3.636 3.725 3.600 3.645 211,718 +0.05(+1.50%)
Mar 31, 2008 3.591 3.618 3.439 3.591 194,982 +0.06(+1.78%)
Mar 28, 2008 3.582 3.618 3.448 3.528 96,333 -0.04(-1.00%)
Mar 27, 2008 3.573 3.654 3.546 3.564 87,003 +0.04(+1.27%)
Mar 26, 2008 3.564 3.564 3.484 3.519 101,482 -0.05(-1.50%)
Mar 25, 2008 3.457 3.618 3.322 3.573 214,804 +0.10(+2.84%)
Mar 24, 2008 3.134 3.519 3.134 3.475 332,914 +0.33(+10.54%)
Mar 21, 2008 3.134 3.269 3.107 3.143 406,616 +0.00(+0.00%)
Mar 20, 2008 3.134 3.269 3.107 3.143 406,616 -0.01(-0.28%)
Mar 19, 2008 3.251 3.331 3.116 3.152 200,869 -0.04(-1.40%)
Mar 18, 2008 3.197 3.269 3.090 3.197 257,006 +0.03(+0.85%)
Mar 17, 2008 3.036 3.233 2.239 3.170 259,441 -0.09(-2.75%)
Mar 14, 2008 3.349 3.385 3.152 3.260 265,178 -0.08(-2.41%)
Mar 13, 2008 2.866 3.376 2.848 3.340 517,138 +0.46(+15.84%)
Mar 12, 2008 3.260 3.260 2.821 2.884 578,114 -0.34(-10.56%)
Mar 11, 2008 3.340 3.349 3.099 3.224 293,538 -0.01(-0.28%)
Mar 10, 2008 3.385 3.394 3.090 3.233 687,932 -0.38(-10.42%)
Mar 07, 2008 3.582 3.699 3.573 3.609 93,253 -0.02(-0.49%)
Mar 06, 2008 3.699 3.797 3.627 3.627 77,057 -0.12(-3.11%)
Mar 05, 2008 3.716 3.815 3.716 3.743 159,238 +0.02(+0.48%)
Mar 04, 2008 3.555 3.725 3.555 3.725 208,388 +0.16(+4.52%)
Mar 03, 2008 3.761 3.779 3.564 3.564 209,544 -0.22(-5.91%)
Feb 29, 2008 3.904 3.904 3.725 3.788 204,840 -0.18(-4.51%)
Feb 28, 2008 3.896 3.985 3.869 3.967 150,406 +0.08(+2.07%)
Feb 27, 2008 3.851 3.976 3.824 3.887 138,737 +0.04(+0.93%)
Feb 26, 2008 3.851 4.003 3.842 3.851 196,196 +0.00(+0.00%)
Feb 25, 2008 3.851 3.976 3.842 3.851 131,085 +0.00(+0.00%)
Feb 22, 2008 3.967 3.967 3.815 3.851 93,272 -0.08(-2.05%)
Feb 21, 2008 4.003 4.012 3.797 3.931 296,900 -0.03(-0.68%)
Feb 20, 2008 3.904 4.003 3.896 3.958 95,214 +0.06(+1.61%)
Feb 19, 2008 4.030 4.057 3.851 3.896 146,486 -0.11(-2.68%)
Feb 18, 2008 4.030 4.057 3.887 4.003 100,149 +0.00(+0.00%)
Feb 15, 2008 4.030 4.057 3.887 4.003 100,149 -0.04(-0.89%)
Feb 14, 2008 4.021 4.110 3.962 4.039 96,295 +0.02(+0.45%)
Feb 13, 2008 4.021 4.119 4.012 4.021 115,120 +0.01(+0.22%)
Feb 12, 2008 4.128 4.128 3.967 4.012 71,918 -0.06(-1.54%)
Feb 11, 2008 4.102 4.102 3.958 4.075 89,082 -0.02(-0.44%)
Feb 08, 2008 4.048 4.137 3.896 4.093 166,701 +0.06(+1.56%)
Feb 07, 2008 4.119 4.173 3.869 4.030 265,123 -0.11(-2.60%)
Feb 06, 2008 4.119 4.258 4.066 4.137 274,320 +0.02(+0.43%)
Feb 05, 2008 4.397 4.397 3.985 4.119 353,411 -0.20(-4.56%)
Feb 04, 2008 4.307 4.513 4.254 4.316 291,998 +0.04(+1.05%)
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.