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 (%)
Jul 31, 2012 1.424 1.442 1.397 1.415 79,296 -0.01(-0.63%)
Jul 30, 2012 1.415 1.442 1.388 1.424 70,504 +0.00(+0.00%)
Jul 27, 2012 1.343 1.442 1.343 1.424 48,902 +0.10(+7.43%)
Jul 26, 2012 1.352 1.370 1.325 1.325 27,463 -0.03(-1.99%)
Jul 25, 2012 1.343 1.388 1.325 1.352 109,108 +0.00(+0.00%)
Jul 24, 2012 1.433 1.433 1.307 1.352 197,603 -0.14(-9.58%)
Jul 23, 2012 1.496 1.504 1.460 1.496 50,149 -0.03(-1.76%)
Jul 20, 2012 1.496 1.531 1.496 1.522 35,471 +0.02(+1.19%)
Jul 19, 2012 1.487 1.549 1.487 1.504 58,844 -0.04(-2.33%)
Jul 18, 2012 1.496 1.576 1.469 1.540 49,572 +0.04(+2.99%)
Jul 17, 2012 1.496 1.522 1.496 1.496 33,138 +0.00(+0.00%)
Jul 16, 2012 1.496 1.522 1.487 1.496 55,117 -0.05(-3.47%)
Jul 13, 2012 1.504 1.621 1.504 1.549 18,758 +0.06(+4.22%)
Jul 12, 2012 1.469 1.513 1.469 1.487 21,337 -0.04(-2.35%)
Jul 11, 2012 1.504 1.557 1.451 1.522 158,897 -0.03(-1.73%)
Jul 10, 2012 1.621 1.621 1.522 1.549 41,616 -0.07(-4.42%)
Jul 09, 2012 1.531 1.728 1.531 1.621 85,948 +0.09(+5.85%)
Jul 06, 2012 1.522 1.531 1.504 1.531 28,400 +0.00(+0.00%)
Jul 05, 2012 1.549 1.549 1.496 1.531 52,358 -0.01(-0.58%)
Jul 03, 2012 1.522 1.544 1.513 1.540 39,893 +0.00(+0.00%)
Jul 02, 2012 1.549 1.558 1.496 1.540 98,430 -0.04(-2.27%)
Jun 29, 2012 1.585 1.621 1.531 1.576 83,335 +0.04(+2.92%)
Jun 28, 2012 1.567 1.576 1.522 1.531 50,333 -0.04(-2.29%)
Jun 27, 2012 1.594 1.594 1.567 1.567 24,452 -0.04(-2.23%)
Jun 26, 2012 1.612 1.612 1.594 1.603 22,251 +0.02(+1.13%)
Jun 25, 2012 1.585 1.630 1.585 1.585 31,603 -0.04(-2.21%)
Jun 22, 2012 1.585 1.639 1.585 1.621 69,862 +0.02(+1.12%)
Jun 21, 2012 1.666 1.666 1.585 1.603 48,709 -0.06(-3.76%)
Jun 20, 2012 1.657 1.728 1.657 1.666 69,976 -0.08(-4.61%)
Jun 19, 2012 1.773 1.854 1.710 1.746 96,770 -0.04(-2.01%)
Jun 18, 2012 1.800 1.863 1.764 1.782 55,310 -0.03(-1.48%)
Jun 15, 2012 1.818 1.836 1.791 1.809 77,943 +0.02(+1.00%)
Jun 14, 2012 1.809 1.863 1.791 1.791 46,386 -0.07(-3.85%)
Jun 13, 2012 1.907 1.916 1.827 1.863 52,264 -0.09(-4.59%)
Jun 12, 2012 2.015 2.015 1.907 1.952 77,851 -0.04(-2.24%)
Jun 11, 2012 1.979 2.042 1.961 1.997 78,499 +0.07(+3.72%)
Jun 08, 2012 1.791 2.006 1.791 1.925 125,587 +0.12(+6.44%)
Jun 07, 2012 1.809 1.890 1.800 1.809 96,598 +0.05(+3.06%)
Jun 06, 2012 1.648 1.863 1.648 1.755 136,753 +0.13(+8.29%)
Jun 05, 2012 1.594 1.639 1.576 1.621 19,853 +0.01(+0.56%)
Jun 04, 2012 1.603 1.621 1.603 1.612 68,147 +0.03(+1.70%)
Jun 01, 2012 1.603 1.621 1.575 1.585 54,785 -0.06(-3.81%)
May 31, 2012 1.666 1.782 1.612 1.648 296,880 -0.03(-1.60%)
May 30, 2012 1.675 1.710 1.657 1.675 33,865 -0.01(-0.53%)
May 29, 2012 1.657 1.737 1.657 1.684 27,691 +0.07(+4.44%)
May 25, 2012 1.702 1.702 1.567 1.612 61,026 -0.04(-2.17%)
May 24, 2012 1.675 1.675 1.639 1.648 24,050 -0.04(-2.13%)
May 23, 2012 1.630 1.684 1.567 1.684 34,996 +0.02(+1.08%)
May 22, 2012 1.684 1.693 1.612 1.666 75,567 +0.00(+0.00%)
May 21, 2012 1.558 1.684 1.549 1.666 96,379 +0.04(+2.20%)
May 18, 2012 1.693 1.702 1.630 1.630 127,962 -0.11(-6.19%)
May 17, 2012 1.800 1.809 1.676 1.737 114,859 -0.05(-3.00%)
May 16, 2012 1.890 1.890 1.773 1.791 86,285 -0.11(-5.66%)
May 15, 2012 1.970 2.014 1.872 1.899 127,752 -0.06(-3.20%)
May 14, 2012 2.006 2.041 1.925 1.961 74,320 -0.11(-5.19%)
May 11, 2012 2.033 2.087 2.024 2.069 74,677 +0.01(+0.43%)
May 10, 2012 2.104 2.104 2.042 2.060 64,261 -0.04(-2.13%)
May 09, 2012 2.091 2.122 2.078 2.104 110,842 -0.03(-1.26%)
May 08, 2012 2.042 2.194 2.042 2.131 97,528 +0.07(+3.48%)
May 07, 2012 1.970 2.131 1.970 2.060 169,525 +0.06(+3.14%)
May 04, 2012 2.051 2.051 1.863 1.997 111,513 -0.04(-2.19%)
May 03, 2012 2.033 2.096 2.028 2.042 40,691 -0.07(-3.39%)
May 02, 2012 2.104 2.149 2.096 2.113 31,989 -0.02(-0.84%)
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.