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 (%)
Dec 31, 2013 6.484 6.385 6.385 6.385 385,025 +0.13(+2.00%)
Dec 30, 2013 6.358 6.421 6.125 6.260 325,672 -0.13(-2.10%)
Dec 27, 2013 6.564 6.627 6.331 6.394 147,154 -0.20(-2.99%)
Dec 26, 2013 6.519 6.609 6.421 6.591 338,599 +0.18(+2.79%)
Dec 24, 2013 6.475 6.519 6.358 6.412 123,814 +0.05(+0.85%)
Dec 23, 2013 6.269 6.367 6.215 6.358 331,163 +0.34(+5.65%)
Dec 20, 2013 6.009 6.099 5.920 6.018 154,619 +0.04(+0.75%)
Dec 19, 2013 6.027 6.028 5.830 5.973 182,048 +0.03(+0.45%)
Dec 18, 2013 5.955 6.027 5.830 5.946 123,335 +0.00(+0.00%)
Dec 17, 2013 5.902 6.009 5.902 5.946 79,399 +0.03(+0.45%)
Dec 16, 2013 5.964 6.000 5.866 5.919 164,214 -0.07(-1.20%)
Dec 13, 2013 5.893 6.036 5.812 5.991 129,076 +0.19(+3.24%)
Dec 12, 2013 5.812 5.928 5.740 5.803 235,675 -0.14(-2.41%)
Dec 11, 2013 6.251 6.269 5.910 5.946 317,790 -0.18(-2.92%)
Dec 10, 2013 6.099 6.269 6.090 6.125 243,072 -0.11(-1.72%)
Dec 09, 2013 6.099 6.340 5.966 6.233 472,406 +0.14(+2.35%)
Dec 06, 2013 5.812 6.125 5.774 6.090 0 +0.30(+5.18%)
Dec 05, 2013 5.552 5.866 5.507 5.790 0 +0.17(+2.95%)
Dec 04, 2013 5.633 5.758 5.561 5.624 0 -0.07(-1.26%)
Dec 03, 2013 5.767 5.776 5.624 5.696 0 -0.10(-1.70%)
Dec 02, 2013 5.857 6.000 5.758 5.794 0 -0.08(-1.37%)
Nov 29, 2013 5.937 6.072 5.857 5.875 0 +0.03(+0.46%)
Nov 27, 2013 6.090 6.206 5.821 5.848 0 -0.18(-2.97%)
Nov 26, 2013 5.472 6.072 5.391 6.027 0 +0.56(+10.15%)
Nov 25, 2013 5.337 5.490 5.266 5.472 251,145 +0.26(+4.98%)
Nov 22, 2013 5.194 5.266 5.104 5.212 0 -0.02(-0.34%)
Nov 21, 2013 5.087 5.302 5.051 5.230 0 +0.15(+3.00%)
Nov 20, 2013 5.024 5.257 4.890 5.078 0 -0.03(-0.53%)
Nov 19, 2013 5.239 5.328 5.078 5.104 0 -0.21(-4.04%)
Nov 18, 2013 5.382 5.543 5.212 5.319 0 -0.05(-1.00%)
Nov 15, 2013 5.418 5.481 5.328 5.373 0 -0.06(-1.15%)
Nov 14, 2013 5.454 5.507 5.383 5.436 0 -0.13(-2.25%)
Nov 13, 2013 5.516 5.606 5.445 5.561 0 +0.10(+1.80%)
Nov 12, 2013 5.239 5.507 5.077 5.463 0 +0.22(+4.27%)
Nov 11, 2013 5.346 5.427 5.212 5.239 0 -0.11(-2.01%)
Nov 08, 2013 5.087 5.463 5.087 5.346 0 +0.27(+5.29%)
Nov 07, 2013 5.382 5.445 4.988 5.078 0 -0.32(-5.97%)
Nov 06, 2013 5.561 5.642 5.337 5.400 0 -0.08(-1.47%)
Nov 05, 2013 5.615 5.812 5.427 5.481 0 -0.16(-2.78%)
Nov 04, 2013 6.027 6.063 5.624 5.637 0 -0.14(-2.40%)
Nov 01, 2013 5.507 5.910 5.463 5.776 0 +0.32(+5.91%)
Oct 31, 2013 5.642 5.651 5.284 5.454 0 -0.24(-4.25%)
Oct 30, 2013 6.466 6.555 5.597 5.696 0 -1.07(-15.87%)
Oct 29, 2013 6.412 6.824 6.385 6.770 0 +0.43(+6.78%)
Oct 28, 2013 6.537 6.546 6.331 6.340 442,427 -0.15(-2.34%)
Oct 25, 2013 6.206 6.618 6.143 6.493 0 +0.33(+5.38%)
Oct 24, 2013 6.340 6.340 6.081 6.161 0 -0.19(-2.96%)
Oct 23, 2013 6.537 6.555 6.322 6.349 0 -0.21(-3.14%)
Oct 22, 2013 6.573 6.672 6.412 6.555 0 +0.07(+1.11%)
Oct 21, 2013 6.448 6.493 6.269 6.484 0 +0.26(+4.17%)
Oct 18, 2013 6.018 6.304 5.973 6.224 255,879 +0.23(+3.89%)
Oct 17, 2013 6.188 6.206 5.910 5.991 0 -0.09(-1.47%)
Oct 16, 2013 6.018 6.121 5.928 6.081 0 +0.09(+1.49%)
Oct 15, 2013 6.206 6.242 5.919 5.991 0 -0.21(-3.46%)
Oct 14, 2013 6.206 6.269 6.081 6.206 226,044 +0.20(+3.28%)
Oct 11, 2013 5.937 6.045 5.821 6.009 0 +0.10(+1.67%)
Oct 10, 2013 5.910 6.090 5.839 5.910 0 +0.09(+1.62%)
Oct 09, 2013 5.946 5.982 5.660 5.816 0 -0.12(-2.04%)
Oct 08, 2013 6.134 6.170 5.615 5.937 739,059 -0.30(-4.74%)
Oct 07, 2013 6.269 6.484 6.170 6.233 0 -0.06(-1.00%)
Oct 04, 2013 6.188 6.448 6.188 6.296 0 +0.06(+1.01%)
Oct 03, 2013 6.493 6.493 6.117 6.233 0 -0.29(-4.40%)
Oct 02, 2013 6.555 6.645 6.412 6.519 0 -0.01(-0.14%)
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.