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

Audiocodes Ltd (NQ: AUDC )

9.880 -0.040 (-0.40%)
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 (%)
Sep 28, 2018 9.140 9.313 9.140 9.194 48,580 +0.03(+0.30%)
Sep 27, 2018 9.258 9.258 9.112 9.167 50,560 -0.08(-0.89%)
Sep 26, 2018 9.267 9.304 9.185 9.249 101,151 -0.03(-0.30%)
Sep 25, 2018 9.167 9.304 9.140 9.277 152,771 +0.11(+1.20%)
Sep 24, 2018 9.185 9.222 9.044 9.167 99,147 -0.06(-0.69%)
Sep 21, 2018 9.213 9.313 9.098 9.231 233,382 +0.03(+0.30%)
Sep 20, 2018 8.957 9.267 8.902 9.203 190,116 +0.43(+4.90%)
Sep 19, 2018 8.893 8.929 8.637 8.774 127,878 -0.10(-1.13%)
Sep 18, 2018 8.856 9.057 8.792 8.874 147,941 +0.02(+0.21%)
Sep 17, 2018 9.578 9.596 8.619 8.856 462,657 -0.82(-8.50%)
Sep 14, 2018 9.587 9.706 9.377 9.679 137,753 +0.10(+1.05%)
Sep 13, 2018 9.587 9.679 9.442 9.578 146,392 +0.05(+0.48%)
Sep 12, 2018 9.615 9.633 9.267 9.533 263,934 -0.15(-1.51%)
Sep 11, 2018 9.962 9.962 9.615 9.679 249,509 -0.27(-2.75%)
Sep 10, 2018 9.999 10.03 9.916 9.953 141,088 +0.04(+0.37%)
Sep 07, 2018 9.953 10.24 9.898 9.916 692,815 +0.05(+0.46%)
Sep 06, 2018 9.386 10.04 9.363 9.871 761,969 +0.48(+5.06%)
Sep 05, 2018 9.313 9.496 9.249 9.395 132,372 -0.08(-0.87%)
Sep 04, 2018 9.670 9.679 9.322 9.478 156,955 -0.22(-2.26%)
Aug 31, 2018 9.697 9.697 9.697 0 +0.04(+0.38%)
Aug 30, 2018 9.697 9.779 9.615 9.660 110,371 -0.10(-1.03%)
Aug 29, 2018 9.898 10.02 9.647 9.761 217,427 -0.04(-0.37%)
Aug 28, 2018 9.615 10.04 9.615 9.798 350,339 +0.35(+3.68%)
Aug 27, 2018 9.670 9.798 9.386 9.450 275,144 -0.27(-2.73%)
Aug 24, 2018 9.724 9.816 9.633 9.715 158,214 +0.05(+0.47%)
Aug 23, 2018 9.852 9.898 9.542 9.670 233,686 -0.14(-1.40%)
Aug 22, 2018 9.679 9.989 9.642 9.807 277,623 +0.00(+0.00%)
Aug 21, 2018 9.935 9.935 9.533 9.807 371,392 -0.15(-1.47%)
Aug 20, 2018 10.06 10.19 9.907 9.953 222,808 -0.07(-0.73%)
Aug 17, 2018 10.23 10.29 9.825 10.03 257,672 -0.20(-1.97%)
Aug 16, 2018 10.37 10.41 10.09 10.23 300,708 -0.16(-1.58%)
Aug 15, 2018 9.889 10.49 9.651 10.39 437,221 +0.28(+2.80%)
Aug 14, 2018 10.07 10.35 10.02 10.11 462,970 +0.04(+0.36%)
Aug 13, 2018 9.596 10.11 9.533 10.07 1,048,948 +0.54(+5.66%)
Aug 10, 2018 9.368 9.551 9.304 9.533 506,810 +0.19(+2.05%)
Aug 09, 2018 9.103 9.350 9.076 9.341 488,765 +0.26(+2.82%)
Aug 08, 2018 9.030 9.140 8.938 9.085 222,762 +0.00(+0.00%)
Aug 07, 2018 9.048 9.112 8.884 9.085 195,478 +0.00(+0.00%)
Aug 06, 2018 9.002 9.112 8.938 9.085 204,130 +0.04(+0.40%)
Aug 03, 2018 8.975 9.057 8.938 9.048 142,020 +0.16(+1.85%)
Aug 02, 2018 8.696 8.937 8.597 8.884 282,061 +0.02(+0.20%)
Aug 01, 2018 8.687 8.910 8.633 8.866 319,931 +0.13(+1.43%)
Jul 31, 2018 8.713 8.776 8.516 8.740 300,633 -0.03(-0.31%)
Jul 30, 2018 8.507 8.776 8.485 8.767 495,778 +0.30(+3.49%)
Jul 27, 2018 8.463 8.481 8.355 8.472 243,879 +0.00(+0.00%)
Jul 26, 2018 8.087 8.499 8.087 8.472 907,227 +0.46(+5.70%)
Jul 25, 2018 8.113 8.373 7.988 8.015 599,220 -0.04(-0.56%)
Jul 24, 2018 8.122 7.316 8.060 671,144 +0.74(+10.16%)
Jul 23, 2018 7.209 7.324 7.209 7.316 188,846 +0.13(+1.74%)
Jul 20, 2018 7.245 7.245 7.155 7.191 37,661 +0.04(+0.50%)
Jul 19, 2018 7.075 7.200 7.003 7.155 100,382 +0.06(+0.88%)
Jul 18, 2018 7.030 7.173 7.012 7.093 63,260 +0.06(+0.89%)
Jul 17, 2018 7.057 7.110 6.976 7.030 38,826 -0.06(-0.88%)
Jul 16, 2018 7.164 7.218 7.057 7.093 49,688 -0.04(-0.63%)
Jul 13, 2018 7.137 7.191 7.093 7.137 30,018 +0.00(+0.00%)
Jul 12, 2018 7.173 7.128 7.137 22,544 -0.02(-0.25%)
Jul 11, 2018 7.209 7.209 7.110 7.155 37,753 -0.04(-0.62%)
Jul 10, 2018 7.128 7.209 7.128 7.200 41,628 +0.04(+0.63%)
Jul 09, 2018 7.173 7.182 7.137 7.155 69,603 +0.06(+0.88%)
Jul 06, 2018 7.110 7.110 6.842 7.093 28,611 +0.03(+0.38%)
Jul 05, 2018 7.137 7.012 7.066 37,560 +0.05(+0.77%)
Jul 03, 2018 7.012 7.012 7.012 0 -0.09(-1.26%)
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.