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

Audiocodes Ltd (NQ: AUDC )

9.990 +0.010 (+0.10%)
Streaming Delayed Price Updated: 12:20 PM 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 (%)
Feb 29, 2012 3.072 3.179 3.063 3.139 95,486 +0.09(+2.79%)
Feb 28, 2012 3.081 3.107 2.921 3.054 106,604 -0.07(-2.29%)
Feb 27, 2012 3.134 3.161 3.045 3.125 145,840 -0.12(-3.59%)
Feb 24, 2012 3.215 3.287 3.188 3.242 100,765 +0.00(+0.00%)
Feb 23, 2012 3.161 3.251 3.134 3.242 114,629 +0.04(+1.40%)
Feb 22, 2012 3.242 3.269 3.179 3.197 76,865 -0.09(-2.72%)
Feb 21, 2012 3.340 3.340 3.233 3.287 183,490 -0.07(-2.13%)
Feb 17, 2012 3.403 3.430 3.323 3.358 49,647 -0.04(-1.32%)
Feb 16, 2012 3.296 3.403 3.260 3.403 85,324 +0.09(+2.70%)
Feb 15, 2012 3.269 3.367 3.197 3.313 181,709 -0.09(-2.63%)
Feb 14, 2012 3.484 3.484 3.385 3.403 96,021 -0.13(-3.55%)
Feb 13, 2012 3.493 3.564 3.457 3.528 83,011 -0.01(-0.25%)
Feb 10, 2012 3.564 3.627 3.448 3.537 50,188 -0.02(-0.50%)
Feb 09, 2012 3.484 3.591 3.448 3.555 45,505 +0.10(+2.85%)
Feb 08, 2012 3.475 3.484 3.403 3.457 99,021 -0.02(-0.52%)
Feb 07, 2012 3.537 3.555 3.439 3.475 233,966 -0.08(-2.27%)
Feb 06, 2012 3.582 3.591 3.493 3.555 110,311 -0.04(-1.00%)
Feb 03, 2012 3.546 3.636 3.528 3.591 83,660 +0.12(+3.35%)
Feb 02, 2012 3.609 3.609 3.457 3.475 106,490 -0.10(-2.76%)
Feb 01, 2012 3.663 3.797 3.555 3.573 165,182 -0.13(-3.39%)
Jan 31, 2012 3.690 3.749 3.636 3.699 77,941 +0.01(+0.24%)
Jan 30, 2012 3.645 3.761 3.645 3.690 117,654 -0.04(-0.96%)
Jan 27, 2012 3.707 3.725 3.663 3.725 142,166 -0.02(-0.48%)
Jan 26, 2012 3.752 3.761 3.673 3.743 47,082 -0.02(-0.48%)
Jan 25, 2012 3.743 3.806 3.672 3.761 84,175 +0.04(+0.96%)
Jan 24, 2012 3.707 3.734 3.627 3.725 57,636 +0.04(+1.22%)
Jan 23, 2012 3.618 3.716 3.528 3.681 187,247 +0.06(+1.73%)
Jan 20, 2012 3.573 3.672 3.537 3.618 123,913 +0.01(+0.25%)
Jan 19, 2012 3.627 3.645 3.537 3.609 148,126 +0.02(+0.50%)
Jan 18, 2012 3.555 3.645 3.457 3.591 119,080 +0.03(+0.75%)
Jan 17, 2012 3.636 3.672 3.510 3.564 107,316 -0.07(-1.97%)
Jan 13, 2012 3.582 3.636 3.528 3.636 47,806 +0.04(+1.25%)
Jan 12, 2012 3.161 3.645 3.107 3.591 201,107 +0.00(+0.00%)
Jan 11, 2012 3.537 3.645 3.519 3.591 61,751 +0.02(+0.50%)
Jan 10, 2012 3.546 3.636 3.528 3.573 65,037 +0.06(+1.79%)
Jan 09, 2012 3.510 3.591 3.385 3.510 45,873 +0.01(+0.26%)
Jan 06, 2012 3.582 3.582 3.493 3.502 42,468 -0.04(-1.26%)
Jan 05, 2012 3.510 3.600 3.502 3.546 44,496 +0.00(+0.00%)
Jan 04, 2012 3.546 3.618 3.510 3.546 45,576 +0.05(+1.54%)
Dec 30, 2011 3.502 3.510 3.439 3.493 53,540 +0.01(+0.26%)
Dec 29, 2011 3.502 3.537 3.412 3.484 73,930 +0.04(+1.04%)
Dec 28, 2011 3.448 3.510 3.412 3.448 82,014 +0.00(+0.00%)
Dec 27, 2011 3.448 3.513 3.403 3.448 73,775 -0.04(-1.03%)
Dec 23, 2011 3.484 3.510 3.421 3.484 59,103 +0.05(+1.57%)
Dec 21, 2011 3.412 3.484 3.269 3.430 130,885 +0.01(+0.26%)
Dec 20, 2011 3.331 3.493 3.170 3.421 204,849 +0.12(+3.52%)
Dec 19, 2011 3.304 3.385 3.251 3.304 164,704 +0.01(+0.27%)
Dec 16, 2011 3.224 3.322 3.161 3.296 216,175 +0.04(+1.10%)
Dec 15, 2011 3.296 3.313 3.188 3.260 128,582 -0.02(-0.55%)
Dec 14, 2011 3.242 3.296 3.215 3.278 151,698 +0.10(+3.10%)
Dec 13, 2011 3.287 3.322 3.170 3.179 128,981 -0.10(-3.01%)
Dec 12, 2011 3.206 3.322 3.197 3.278 118,867 +0.00(+0.00%)
Dec 09, 2011 3.251 3.304 3.107 3.278 104,649 -0.01(-0.27%)
Dec 08, 2011 3.278 3.304 3.215 3.287 48,478 -0.04(-1.08%)
Dec 07, 2011 3.269 3.376 3.269 3.322 55,521 +0.01(+0.27%)
Dec 06, 2011 3.340 3.348 3.284 3.313 59,623 -0.04(-1.07%)
Dec 05, 2011 3.304 3.376 3.215 3.349 97,013 +0.09(+2.75%)
Dec 02, 2011 3.287 3.358 3.224 3.260 73,039 +0.03(+0.83%)
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.