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

Audiocodes Ltd (NQ: AUDC )

9.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2023 9.701 10.00 9.653 9.740 172,285 +0.09(+0.90%)
Jul 28, 2023 9.652 9.701 9.575 9.652 89,183 +0.11(+1.12%)
Jul 27, 2023 9.749 9.779 9.546 9.546 91,030 -0.11(-1.11%)
Jul 26, 2023 9.565 9.769 9.536 9.652 106,606 +0.05(+0.50%)
Jul 25, 2023 9.497 9.720 9.497 9.604 132,737 +0.08(+0.81%)
Jul 24, 2023 9.342 9.604 9.337 9.526 114,998 +0.05(+0.51%)
Jul 21, 2023 9.711 9.779 9.478 9.478 64,606 -0.12(-1.21%)
Jul 20, 2023 9.992 9.992 9.546 9.594 143,307 -0.45(-4.44%)
Jul 19, 2023 10.01 10.11 9.929 10.04 107,469 +0.14(+1.37%)
Jul 18, 2023 9.827 10.02 9.730 9.905 83,187 +0.12(+1.19%)
Jul 17, 2023 9.594 9.837 9.536 9.788 157,240 +0.17(+1.82%)
Jul 14, 2023 10.03 10.03 9.513 9.614 137,089 -0.39(-3.88%)
Jul 13, 2023 9.992 10.15 9.953 10.00 97,118 +0.02(+0.19%)
Jul 12, 2023 9.905 10.01 9.846 9.982 179,268 +0.20(+2.08%)
Jul 11, 2023 9.575 9.779 9.575 9.779 112,534 +0.25(+2.65%)
Jul 10, 2023 9.313 9.614 9.303 9.526 181,217 +0.23(+2.51%)
Jul 07, 2023 9.138 9.488 9.138 9.294 178,785 +0.18(+2.02%)
Jul 06, 2023 8.711 9.138 8.711 9.109 188,181 +0.29(+3.30%)
Jul 05, 2023 8.925 8.993 8.818 8.818 133,897 -0.13(-1.41%)
Jul 03, 2023 8.886 9.003 8.857 8.944 109,946 +0.09(+0.99%)
Jun 30, 2023 8.838 8.954 8.634 8.857 256,428 +0.08(+0.88%)
Jun 29, 2023 8.760 8.944 8.614 8.779 149,631 -0.05(-0.55%)
Jun 28, 2023 8.808 8.847 8.760 8.828 74,065 -0.05(-0.55%)
Jun 27, 2023 8.925 9.022 8.867 8.876 65,331 -0.03(-0.33%)
Jun 26, 2023 8.935 9.080 8.886 8.905 91,489 -0.06(-0.65%)
Jun 23, 2023 8.915 9.012 8.891 8.964 74,163 -0.08(-0.86%)
Jun 22, 2023 9.003 9.129 8.877 9.041 69,192 -0.02(-0.21%)
Jun 21, 2023 9.100 9.167 8.983 9.061 109,583 -0.07(-0.74%)
Jun 20, 2023 9.313 9.332 9.041 9.129 181,813 -0.26(-2.79%)
Jun 16, 2023 9.575 9.575 9.274 9.391 181,839 -0.12(-1.22%)
Jun 15, 2023 9.255 9.614 9.255 9.507 273,146 +0.16(+1.77%)
Jun 14, 2023 9.410 9.526 9.255 9.342 217,930 -0.06(-0.62%)
Jun 13, 2023 9.245 9.400 9.140 9.400 247,196 +0.19(+2.11%)
Jun 12, 2023 9.032 9.371 9.032 9.206 174,189 +0.23(+2.59%)
Jun 09, 2023 8.905 9.070 8.905 8.973 123,176 +0.04(+0.43%)
Jun 08, 2023 8.915 8.983 8.838 8.935 133,030 +0.00(+0.00%)
Jun 07, 2023 8.760 9.022 8.760 8.935 171,217 +0.21(+2.45%)
Jun 06, 2023 8.605 8.847 8.537 8.721 118,508 +0.05(+0.56%)
Jun 05, 2023 8.867 8.867 8.673 8.673 111,394 -0.19(-2.19%)
Jun 02, 2023 8.731 9.017 8.731 8.867 231,848 +0.19(+2.24%)
Jun 01, 2023 8.333 8.770 8.246 8.673 339,943 +0.36(+4.32%)
May 31, 2023 8.314 8.391 8.129 8.314 357,785 -0.03(-0.35%)
May 30, 2023 8.420 8.498 8.343 8.343 288,664 -0.13(-1.49%)
May 26, 2023 8.275 8.614 8.275 8.469 246,382 +0.15(+1.75%)
May 25, 2023 8.236 8.367 8.149 8.323 165,224 +0.16(+2.02%)
May 24, 2023 8.188 8.246 8.023 8.159 152,669 -0.10(-1.18%)
May 23, 2023 8.537 8.614 8.236 8.256 175,396 -0.33(-3.84%)
May 22, 2023 8.294 8.818 8.168 8.585 810,026 +0.11(+1.26%)
May 19, 2023 8.343 8.750 8.343 8.479 222,043 +0.14(+1.63%)
May 18, 2023 7.906 8.440 7.906 8.343 1,170,390 +0.33(+4.12%)
May 17, 2023 7.877 8.149 7.867 8.013 392,538 +0.18(+2.35%)
May 16, 2023 8.023 8.100 7.809 7.829 363,806 -0.09(-1.10%)
May 15, 2023 8.129 8.129 7.906 7.916 271,755 -0.20(-2.51%)
May 12, 2023 8.343 8.454 7.967 8.120 290,786 -0.20(-2.45%)
May 11, 2023 8.828 8.857 8.265 8.323 406,205 -0.63(-7.04%)
May 10, 2023 9.361 9.449 8.867 8.954 289,621 -0.58(-6.10%)
May 09, 2023 9.294 9.682 9.024 9.536 234,473 -0.16(-1.60%)
May 08, 2023 9.798 9.798 9.488 9.691 143,219 +0.04(+0.40%)
May 05, 2023 9.652 9.808 9.488 9.652 98,960 +0.03(+0.30%)
May 04, 2023 9.701 9.885 9.614 9.623 109,939 -0.13(-1.29%)
May 03, 2023 9.944 10.06 9.740 9.749 102,211 -0.17(-1.76%)
May 02, 2023 10.17 10.22 9.730 9.924 170,644 -0.25(-2.48%)
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.