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 (%)
Jan 30, 2009 1.603 1.603 1.487 1.531 40,383 -0.03(-1.72%)
Jan 29, 2009 1.567 1.657 1.531 1.558 14,743 -0.05(-3.33%)
Jan 28, 2009 1.549 1.630 1.522 1.612 77,748 +0.05(+3.45%)
Jan 27, 2009 1.540 1.567 1.508 1.558 22,186 +0.01(+0.58%)
Jan 26, 2009 1.496 1.603 1.496 1.549 127,852 +0.02(+1.17%)
Jan 23, 2009 1.531 1.603 1.487 1.531 51,855 -0.04(-2.29%)
Jan 22, 2009 1.549 1.648 1.442 1.567 105,529 +0.04(+2.34%)
Jan 21, 2009 1.504 1.549 1.460 1.531 61,896 +0.09(+6.21%)
Jan 20, 2009 1.469 1.585 1.433 1.442 124,822 -0.08(-5.29%)
Jan 16, 2009 1.469 1.657 1.388 1.522 254,249 +0.01(+0.59%)
Jan 15, 2009 1.478 1.540 1.469 1.513 85,115 -0.02(-1.17%)
Jan 14, 2009 1.567 1.657 1.487 1.531 150,711 -0.11(-6.56%)
Jan 13, 2009 1.612 1.666 1.567 1.639 131,163 +0.03(+1.67%)
Jan 12, 2009 1.612 1.657 1.585 1.612 78,112 -0.02(-1.10%)
Jan 09, 2009 1.675 1.675 1.567 1.630 124,773 -0.03(-1.62%)
Jan 08, 2009 1.585 1.693 1.567 1.657 274,992 -0.02(-1.07%)
Jan 07, 2009 1.657 1.675 1.612 1.675 54,546 +0.00(+0.00%)
Jan 06, 2009 1.657 1.702 1.639 1.675 152,732 -0.02(-1.06%)
Jan 05, 2009 1.540 1.693 1.487 1.693 284,138 +0.03(+1.61%)
Jan 02, 2009 1.603 1.702 1.603 1.666 76,651 +0.11(+6.90%)
Dec 31, 2008 1.612 1.657 1.522 1.558 288,986 -0.04(-2.25%)
Dec 30, 2008 1.558 1.621 1.496 1.594 76,750 +0.04(+2.30%)
Dec 29, 2008 1.576 1.603 1.522 1.558 136,606 -0.08(-4.92%)
Dec 26, 2008 1.585 1.639 1.504 1.639 32,975 +0.08(+5.17%)
Dec 24, 2008 1.540 1.621 1.540 1.558 57,543 -0.07(-4.40%)
Dec 23, 2008 1.612 1.675 1.612 1.630 91,309 +0.04(+2.25%)
Dec 22, 2008 1.719 1.728 1.594 1.594 131,713 -0.19(-10.55%)
Dec 19, 2008 1.791 1.836 1.764 1.782 117,440 +0.00(+0.00%)
Dec 18, 2008 1.621 1.800 1.621 1.782 216,313 +0.13(+7.57%)
Dec 17, 2008 1.522 1.666 1.522 1.657 135,844 +0.07(+4.52%)
Dec 16, 2008 1.513 1.594 1.487 1.585 361,703 +0.12(+7.93%)
Dec 15, 2008 1.540 1.567 1.424 1.469 125,097 -0.01(-0.61%)
Dec 12, 2008 1.433 1.496 1.433 1.478 148,518 +0.00(+0.00%)
Dec 11, 2008 1.513 1.576 1.406 1.478 166,458 -0.08(-5.17%)
Dec 10, 2008 1.648 1.666 1.487 1.558 252,158 -0.04(-2.25%)
Dec 09, 2008 1.684 1.702 1.594 1.594 124,146 -0.13(-7.29%)
Dec 08, 2008 1.764 1.800 1.657 1.719 140,229 -0.03(-1.54%)
Dec 05, 2008 1.594 1.755 1.585 1.746 42,964 +0.08(+4.84%)
Dec 04, 2008 1.639 1.719 1.639 1.666 44,277 +0.01(+0.54%)
Dec 03, 2008 1.585 1.675 1.504 1.657 113,378 +0.07(+4.52%)
Dec 02, 2008 1.567 1.657 1.540 1.585 142,523 +0.05(+3.51%)
Dec 01, 2008 1.630 1.657 1.531 1.531 112,541 -0.14(-8.56%)
Nov 28, 2008 1.657 1.693 1.657 1.675 23,157 +0.01(+0.54%)
Nov 26, 2008 1.728 1.728 1.630 1.666 145,167 -0.13(-7.00%)
Nov 25, 2008 1.621 1.791 1.621 1.791 254,816 +0.18(+11.11%)
Nov 24, 2008 1.603 1.693 1.522 1.612 488,770 -0.02(-1.10%)
Nov 21, 2008 1.693 1.693 1.451 1.630 120,669 +0.01(+0.55%)
Nov 20, 2008 1.540 1.675 1.540 1.621 215,001 -0.04(-2.16%)
Nov 19, 2008 1.657 1.702 1.657 1.657 105,311 -0.01(-0.54%)
Nov 18, 2008 1.603 1.675 1.603 1.666 105,775 +0.04(+2.76%)
Nov 17, 2008 1.666 1.666 1.612 1.621 76,411 +0.00(+0.00%)
Nov 14, 2008 1.603 1.657 1.603 1.621 57,579 +0.00(+0.00%)
Nov 13, 2008 1.576 1.648 1.504 1.621 91,865 +0.07(+4.62%)
Nov 12, 2008 1.693 1.702 1.549 1.549 126,144 -0.21(-11.73%)
Nov 11, 2008 1.907 1.907 1.746 1.755 130,006 -0.16(-8.41%)
Nov 10, 2008 2.015 2.015 1.907 1.916 97,697 +0.02(+0.94%)
Nov 07, 2008 1.881 1.925 1.791 1.899 80,477 +0.09(+4.95%)
Nov 06, 2008 1.988 1.988 1.791 1.809 100,581 -0.13(-6.91%)
Nov 05, 2008 2.096 2.149 1.943 1.943 207,646 -0.16(-7.66%)
Nov 04, 2008 1.970 2.140 1.943 2.104 319,198 +0.30(+16.34%)
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.