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

Audiocodes Ltd (NQ: AUDC )

9.920 -1.460 (-12.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 31, 2003 7.719 7.970 7.567 7.585 171,684 -0.04(-0.47%)
Oct 30, 2003 7.719 7.907 7.531 7.621 270,991 -0.10(-1.28%)
Oct 29, 2003 7.307 7.934 7.290 7.719 366,556 +0.54(+7.48%)
Oct 28, 2003 7.218 7.433 7.058 7.182 333,424 +0.02(+0.25%)
Oct 27, 2003 7.307 7.469 7.057 7.164 284,749 -0.21(-2.87%)
Oct 24, 2003 7.397 7.469 7.254 7.376 166,159 -0.03(-0.41%)
Oct 23, 2003 7.791 7.791 7.218 7.406 484,296 -0.50(-6.34%)
Oct 22, 2003 8.463 8.463 7.710 7.907 347,617 -0.50(-5.96%)
Oct 21, 2003 8.409 8.776 8.328 8.409 150,089 +0.01(+0.11%)
Oct 20, 2003 8.328 8.499 8.328 8.400 78,166 +0.13(+1.52%)
Oct 17, 2003 8.212 8.275 8.167 8.275 62,951 +0.09(+1.09%)
Oct 16, 2003 8.749 8.785 8.185 8.185 158,442 -0.56(-6.45%)
Oct 15, 2003 8.812 8.964 8.678 8.749 254,502 -0.07(-0.81%)
Oct 14, 2003 8.767 8.955 8.382 8.821 350,173 +0.09(+1.03%)
Oct 13, 2003 8.776 8.955 8.552 8.731 502,148 +0.22(+2.63%)
Oct 10, 2003 8.131 8.705 8.104 8.507 419,921 +0.36(+4.40%)
Oct 09, 2003 8.033 8.194 7.979 8.149 222,286 +0.36(+4.60%)
Oct 08, 2003 7.702 7.970 7.549 7.791 184,262 +0.18(+2.35%)
Oct 07, 2003 7.478 7.737 7.263 7.612 124,172 +0.12(+1.55%)
Oct 06, 2003 7.702 7.791 7.496 7.496 142,739 -0.23(-3.01%)
Oct 03, 2003 7.612 7.836 7.433 7.728 326,474 +0.30(+3.98%)
Oct 02, 2003 7.119 7.522 7.003 7.433 321,012 +0.40(+5.73%)
Oct 01, 2003 6.806 7.075 6.797 7.030 216,149 +0.31(+4.67%)
Sep 30, 2003 6.851 6.898 6.493 6.716 162,738 -0.07(-1.06%)
Sep 29, 2003 6.780 6.931 6.296 6.788 161,715 +0.28(+4.26%)
Sep 26, 2003 6.806 6.806 6.313 6.510 257,575 -0.17(-2.55%)
Sep 25, 2003 7.505 7.630 6.600 6.681 492,158 -0.77(-10.34%)
Sep 24, 2003 7.531 7.916 6.788 7.451 831,501 -0.08(-1.07%)
Sep 23, 2003 7.316 7.531 7.128 7.531 209,451 +0.19(+2.56%)
Sep 22, 2003 7.361 7.469 7.263 7.343 397,326 -0.18(-2.38%)
Sep 19, 2003 7.254 7.585 7.137 7.522 176,311 +0.29(+3.97%)
Sep 18, 2003 7.245 7.343 7.137 7.235 186,366 -0.07(-0.98%)
Sep 17, 2003 6.690 7.379 6.690 7.307 564,970 +0.41(+5.96%)
Sep 16, 2003 6.367 6.896 6.367 6.896 416,245 +0.57(+9.07%)
Sep 15, 2003 6.278 6.403 6.278 6.322 150,191 +0.00(+0.00%)
Sep 12, 2003 5.839 6.340 5.722 6.322 236,174 +0.48(+8.28%)
Sep 11, 2003 6.125 6.125 5.705 5.839 378,772 -0.16(-2.69%)
Sep 10, 2003 6.421 6.421 5.982 6.000 213,505 -0.43(-6.69%)
Sep 09, 2003 6.582 6.582 6.224 6.430 191,619 -0.13(-2.05%)
Sep 08, 2003 6.269 6.627 6.170 6.564 320,370 +0.29(+4.56%)
Sep 05, 2003 6.018 6.358 6.018 6.278 177,549 +0.10(+1.59%)
Sep 04, 2003 6.143 6.224 5.893 6.179 197,537 -0.03(-0.43%)
Sep 03, 2003 5.758 6.224 5.749 6.206 450,461 +0.47(+8.28%)
Sep 02, 2003 5.463 5.803 5.463 5.731 209,150 +0.32(+5.96%)
Aug 29, 2003 5.463 5.552 5.328 5.409 62,198 -0.10(-1.79%)
Aug 28, 2003 5.463 5.552 5.418 5.507 69,121 +0.08(+1.49%)
Aug 27, 2003 5.436 5.552 5.409 5.427 27,134 +0.07(+1.34%)
Aug 26, 2003 5.382 5.463 5.266 5.355 106,752 -0.04(-0.81%)
Aug 25, 2003 5.525 5.561 5.373 5.399 135,451 -0.16(-2.91%)
Aug 22, 2003 5.481 5.767 5.454 5.561 165,042 +0.06(+1.14%)
Aug 21, 2003 5.588 5.687 5.354 5.499 161,246 -0.05(-0.97%)
Aug 20, 2003 5.337 5.588 5.328 5.552 182,909 +0.22(+4.20%)
Aug 19, 2003 5.436 5.552 5.239 5.328 162,362 -0.16(-2.94%)
Aug 18, 2003 5.104 5.552 5.104 5.490 178,889 +0.41(+8.11%)
Aug 15, 2003 5.239 5.239 5.042 5.078 48,351 +0.02(+0.35%)
Aug 14, 2003 5.149 5.194 5.060 5.060 60,746 -0.08(-1.57%)
Aug 13, 2003 5.293 5.293 5.122 5.140 72,806 -0.12(-2.21%)
Aug 12, 2003 5.104 5.293 5.104 5.257 155,216 +0.13(+2.62%)
Aug 11, 2003 5.006 5.167 4.988 5.122 131,319 +0.02(+0.35%)
Aug 08, 2003 5.266 5.266 5.027 5.104 140,922 -0.15(-2.90%)
Aug 07, 2003 5.060 5.328 5.060 5.257 139,136 +0.13(+2.62%)
Aug 06, 2003 5.266 5.373 4.934 5.122 191,731 -0.23(-4.35%)
Aug 05, 2003 5.427 5.588 5.328 5.355 421,986 +0.09(+1.70%)
Aug 04, 2003 4.952 5.284 4.952 5.266 530,079 +0.33(+6.72%)
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.