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

Audiocodes Ltd (NQ: AUDC )

9.805 -0.075 (-0.76%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 9, 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, 2015 3.752 3.967 3.725 3.922 237,595 +0.20(+5.29%)
Nov 27, 2015 3.699 3.743 3.681 3.725 88,738 +0.00(+0.00%)
Nov 25, 2015 3.734 3.725 3.725 3.725 112,447 +0.03(+0.73%)
Nov 24, 2015 3.654 3.734 3.627 3.699 67,172 -0.01(-0.24%)
Nov 23, 2015 3.690 3.734 3.654 3.707 85,107 -0.02(-0.48%)
Nov 20, 2015 3.743 3.752 3.699 3.725 85,060 -0.01(-0.24%)
Nov 19, 2015 3.723 3.734 3.681 3.734 79,583 +0.00(+0.00%)
Nov 18, 2015 3.699 3.743 3.672 3.734 46,827 +0.01(+0.24%)
Nov 17, 2015 3.690 3.761 3.645 3.725 97,032 +0.04(+0.97%)
Nov 16, 2015 3.672 3.734 3.555 3.690 187,916 +0.00(+0.00%)
Nov 13, 2015 3.672 3.743 3.672 3.690 57,319 -0.06(-1.67%)
Nov 12, 2015 3.672 3.779 3.645 3.752 64,895 -0.01(-0.24%)
Nov 11, 2015 3.761 3.797 3.716 3.761 119,951 +0.01(+0.24%)
Nov 10, 2015 3.681 3.770 3.618 3.752 128,861 +0.03(+0.72%)
Nov 09, 2015 3.528 3.734 3.525 3.725 250,561 +0.21(+6.12%)
Nov 06, 2015 3.484 3.600 3.466 3.510 174,536 +0.02(+0.51%)
Nov 05, 2015 3.367 3.537 3.367 3.493 60,921 +0.12(+3.45%)
Nov 04, 2015 3.322 3.430 3.322 3.376 76,880 +0.07(+2.17%)
Nov 03, 2015 3.269 3.367 3.224 3.304 313,638 +0.14(+4.38%)
Nov 02, 2015 3.072 3.219 3.036 3.166 73,732 +0.11(+3.67%)
Oct 30, 2015 3.125 3.125 2.991 3.054 33,370 +0.02(+0.59%)
Oct 29, 2015 3.090 3.151 3.036 3.036 55,213 -0.09(-2.87%)
Oct 28, 2015 3.090 3.152 3.090 3.125 42,616 +0.04(+1.45%)
Oct 27, 2015 3.107 3.170 3.081 3.081 105,852 -0.02(-0.58%)
Oct 26, 2015 3.134 3.260 3.099 3.099 88,945 -0.01(-0.29%)
Oct 23, 2015 3.081 3.134 3.063 3.107 31,028 +0.02(+0.58%)
Oct 22, 2015 3.045 3.260 3.045 3.090 69,896 +0.08(+2.68%)
Oct 21, 2015 3.107 3.152 2.848 3.009 77,565 -0.14(-4.55%)
Oct 20, 2015 3.170 3.179 3.134 3.152 36,840 +0.00(+0.00%)
Oct 19, 2015 3.090 3.179 3.090 3.152 41,453 +0.01(+0.29%)
Oct 16, 2015 3.215 3.215 3.099 3.143 39,750 +0.01(+0.29%)
Oct 15, 2015 3.045 3.161 3.036 3.134 35,042 +0.08(+2.64%)
Oct 14, 2015 3.018 3.099 3.018 3.054 46,370 -0.02(-0.58%)
Oct 13, 2015 3.036 3.134 3.036 3.072 59,326 -0.03(-0.87%)
Oct 12, 2015 3.107 3.125 3.031 3.099 41,640 -0.01(-0.29%)
Oct 09, 2015 3.063 3.179 3.036 3.107 88,507 +0.05(+1.61%)
Oct 08, 2015 3.018 3.081 3.018 3.058 102,966 +0.01(+0.44%)
Oct 07, 2015 2.955 3.107 2.946 3.045 104,475 +0.11(+3.66%)
Oct 06, 2015 3.045 3.072 2.884 2.937 82,141 -0.11(-3.53%)
Oct 05, 2015 2.955 3.090 2.951 3.045 109,066 +0.09(+3.03%)
Oct 02, 2015 2.821 2.955 2.805 2.955 54,292 +0.09(+3.12%)
Oct 01, 2015 2.933 2.955 2.857 2.866 78,434 -0.04(-1.54%)
Sep 30, 2015 2.910 2.955 2.888 2.910 58,353 +0.04(+1.25%)
Sep 29, 2015 2.821 2.937 2.812 2.875 42,451 +0.08(+2.88%)
Sep 28, 2015 2.946 2.948 2.794 2.794 57,254 -0.13(-4.29%)
Sep 25, 2015 2.973 2.973 2.919 2.919 44,737 -0.04(-1.21%)
Sep 24, 2015 2.884 2.955 2.884 2.955 61,576 +0.03(+0.92%)
Sep 23, 2015 2.919 2.955 2.901 2.928 45,961 -0.01(-0.30%)
Sep 22, 2015 2.904 2.955 2.904 2.937 39,766 +0.03(+0.92%)
Sep 21, 2015 2.857 2.955 2.857 2.910 46,375 +0.02(+0.62%)
Sep 18, 2015 2.884 2.955 2.884 2.893 39,558 -0.05(-1.82%)
Sep 17, 2015 2.928 2.955 2.901 2.946 60,061 -0.01(-0.30%)
Sep 16, 2015 2.893 2.973 2.866 2.955 60,151 +0.07(+2.48%)
Sep 15, 2015 2.893 2.955 2.857 2.884 100,970 -0.03(-0.92%)
Sep 14, 2015 2.955 2.973 2.910 2.910 50,709 -0.02(-0.71%)
Sep 11, 2015 2.866 2.946 2.839 2.931 44,370 +0.04(+1.34%)
Sep 10, 2015 2.794 2.955 2.794 2.893 63,789 +0.04(+1.25%)
Sep 09, 2015 2.982 3.000 2.848 2.857 52,655 -0.04(-1.54%)
Sep 08, 2015 2.955 2.982 2.875 2.901 43,338 +0.01(+0.31%)
Sep 04, 2015 2.830 2.893 2.893 2.893 30,484 +0.02(+0.62%)
Sep 03, 2015 2.964 3.018 2.866 2.875 112,569 -0.07(-2.43%)
Sep 02, 2015 2.991 3.000 2.928 2.946 62,401 +0.02(+0.61%)
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.