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

Audiocodes Ltd (NQ: AUDC )

9.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2005 9.806 9.922 9.761 9.860 219,474 +0.04(+0.46%)
Sep 29, 2005 9.546 9.913 9.466 9.815 314,520 +0.12(+1.20%)
Sep 28, 2005 9.743 9.824 9.457 9.699 402,177 -0.14(-1.46%)
Sep 27, 2005 9.412 9.905 9.412 9.842 609,097 +0.47(+5.07%)
Sep 26, 2005 9.260 9.519 9.233 9.367 379,514 +0.17(+1.85%)
Sep 23, 2005 9.197 9.296 9.045 9.197 223,487 +0.02(+0.20%)
Sep 22, 2005 9.179 9.296 9.107 9.179 260,801 -0.10(-1.06%)
Sep 21, 2005 9.421 9.421 9.134 9.278 347,216 -0.16(-1.71%)
Sep 20, 2005 9.457 9.618 9.188 9.439 302,371 -0.12(-1.22%)
Sep 19, 2005 9.609 9.707 9.457 9.555 357,019 -0.25(-2.56%)
Sep 16, 2005 9.690 9.922 9.672 9.806 239,157 +0.12(+1.20%)
Sep 15, 2005 9.842 9.851 9.681 9.690 457,661 -0.11(-1.10%)
Sep 14, 2005 9.887 10.03 9.761 9.797 809,804 -0.02(-0.18%)
Sep 13, 2005 9.725 9.887 9.636 9.815 1,131,704 +0.44(+4.68%)
Sep 12, 2005 9.081 9.466 9.081 9.376 402,974 +0.21(+2.25%)
Sep 09, 2005 9.134 9.224 9.063 9.170 204,026 +0.04(+0.39%)
Sep 08, 2005 8.946 9.313 8.875 9.134 364,580 +0.21(+2.31%)
Sep 07, 2005 8.830 8.964 8.776 8.928 214,563 -0.01(-0.10%)
Sep 06, 2005 8.884 8.955 8.731 8.937 260,376 +0.12(+1.32%)
Sep 02, 2005 8.731 8.821 8.705 8.821 98,467 +0.11(+1.23%)
Sep 01, 2005 8.866 8.955 8.597 8.713 212,055 -0.11(-1.22%)
Aug 31, 2005 8.597 8.821 8.561 8.821 196,015 +0.18(+2.07%)
Aug 30, 2005 8.588 8.803 8.588 8.642 139,665 +0.02(+0.21%)
Aug 29, 2005 8.678 8.705 8.525 8.624 213,953 -0.03(-0.31%)
Aug 26, 2005 8.687 8.696 8.481 8.651 214,246 -0.06(-0.72%)
Aug 25, 2005 8.678 8.740 8.606 8.713 169,595 +0.03(+0.31%)
Aug 24, 2005 8.758 8.848 8.552 8.687 278,943 -0.12(-1.32%)
Aug 23, 2005 8.893 9.107 8.687 8.803 443,616 -0.13(-1.50%)
Aug 22, 2005 8.866 9.018 8.839 8.937 540,889 +0.09(+1.01%)
Aug 19, 2005 9.054 9.143 8.803 8.848 474,721 -0.23(-2.56%)
Aug 18, 2005 9.107 9.197 8.955 9.081 737,627 +0.09(+1.00%)
Aug 17, 2005 8.642 9.107 8.606 8.991 677,813 +0.47(+5.46%)
Aug 16, 2005 8.364 8.633 8.355 8.525 341,866 +0.11(+1.28%)
Aug 15, 2005 8.516 8.588 8.400 8.418 255,011 -0.04(-0.53%)
Aug 12, 2005 8.597 8.687 8.355 8.463 253,317 -0.12(-1.36%)
Aug 11, 2005 8.552 8.633 8.328 8.579 341,487 +0.09(+1.05%)
Aug 10, 2005 8.454 8.606 8.400 8.490 583,188 +0.13(+1.50%)
Aug 09, 2005 8.310 8.552 8.284 8.364 367,623 +0.14(+1.74%)
Aug 08, 2005 8.373 8.436 8.158 8.221 520,350 -0.21(-2.44%)
Aug 05, 2005 8.427 8.481 8.328 8.427 206,272 +0.01(+0.11%)
Aug 04, 2005 8.481 8.588 8.328 8.418 310,833 -0.04(-0.42%)
Aug 03, 2005 8.678 8.678 8.418 8.454 444,935 -0.25(-2.88%)
Aug 02, 2005 8.651 8.731 8.552 8.705 700,876 +0.26(+3.08%)
Aug 01, 2005 8.346 8.472 8.221 8.445 982,565 +0.30(+3.74%)
Jul 29, 2005 8.149 8.328 8.015 8.140 1,393,703 +0.02(+0.22%)
Jul 28, 2005 8.275 8.284 8.060 8.122 1,591,174 -0.13(-1.63%)
Jul 27, 2005 8.454 8.507 8.148 8.257 1,821,159 +0.04(+0.55%)
Jul 26, 2005 8.776 8.910 8.113 8.212 4,054,768 -0.64(-7.19%)
Jul 25, 2005 8.928 8.946 8.597 8.848 980,726 -0.11(-1.20%)
Jul 22, 2005 9.215 9.242 8.875 8.955 448,649 -0.23(-2.53%)
Jul 21, 2005 9.287 9.349 9.072 9.188 599,329 -0.11(-1.16%)
Jul 20, 2005 9.457 9.457 9.296 9.296 262,793 -0.11(-1.14%)
Jul 19, 2005 9.331 9.475 9.322 9.403 302,835 +0.09(+0.96%)
Jul 18, 2005 9.224 9.394 9.224 9.313 618,853 +0.04(+0.48%)
Jul 15, 2005 9.296 9.412 9.224 9.269 190,159 -0.15(-1.62%)
Jul 14, 2005 9.305 9.466 9.242 9.421 543,778 +0.22(+2.43%)
Jul 13, 2005 8.946 9.376 8.946 9.197 1,293,329 +0.29(+3.22%)
Jul 12, 2005 9.707 9.721 8.830 8.910 1,162,657 -0.76(-7.87%)
Jul 11, 2005 9.743 9.761 9.591 9.672 350,376 -0.02(-0.18%)
Jul 08, 2005 9.564 9.734 9.546 9.690 400,665 +0.10(+1.07%)
Jul 07, 2005 9.537 9.672 9.430 9.587 532,585 -0.14(-1.43%)
Jul 06, 2005 9.555 9.824 9.493 9.725 782,044 +0.24(+2.55%)
Jul 05, 2005 8.866 9.609 8.821 9.484 1,035,816 +0.53(+5.90%)
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.