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

Audiocodes Ltd (NQ: AUDC )

11.11 +0.68 (+6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 2.293 2.391 2.239 2.364 506,183 +0.12(+5.18%)
Mar 28, 2003 2.301 2.301 2.248 2.248 36,738 -0.04(-1.91%)
Mar 27, 2003 2.319 2.319 2.239 2.292 59,518 -0.02(-0.81%)
Mar 26, 2003 2.373 2.373 2.257 2.310 79,359 -0.02(-0.77%)
Mar 25, 2003 2.284 2.328 2.248 2.328 85,179 +0.05(+2.36%)
Mar 24, 2003 2.310 2.391 2.239 2.275 43,940 -0.09(-3.79%)
Mar 21, 2003 2.221 2.418 2.221 2.364 158,677 +0.05(+2.33%)
Mar 20, 2003 2.293 2.310 2.230 2.310 109,097 +0.06(+2.79%)
Mar 19, 2003 2.194 2.301 2.140 2.248 136,902 +0.15(+7.26%)
Mar 18, 2003 2.149 2.212 2.096 2.096 84,503 -0.03(-1.27%)
Mar 17, 2003 2.060 2.131 2.015 2.122 150,414 +0.06(+3.04%)
Mar 14, 2003 2.096 2.167 2.033 2.060 88,439 +0.00(+0.00%)
Mar 13, 2003 2.042 2.069 1.988 2.060 157,002 +0.04(+2.22%)
Mar 12, 2003 2.060 2.060 1.997 2.015 110,772 -0.02(-0.88%)
Mar 11, 2003 2.096 2.104 2.033 2.033 46,118 -0.04(-2.16%)
Mar 10, 2003 2.051 2.131 2.015 2.078 224,114 +0.04(+2.20%)
Mar 07, 2003 2.015 2.060 2.006 2.033 71,689 -0.01(-0.44%)
Mar 06, 2003 2.060 2.060 2.006 2.042 131,431 -0.02(-0.87%)
Mar 05, 2003 2.078 2.078 2.015 2.060 46,788 -0.01(-0.43%)
Mar 04, 2003 2.069 2.104 2.042 2.069 150,191 -0.01(-0.43%)
Mar 03, 2003 2.078 2.096 2.060 2.078 142,486 -0.05(-2.52%)
Feb 28, 2003 2.060 2.131 2.024 2.131 53,599 +0.07(+3.48%)
Feb 27, 2003 2.015 2.078 2.015 2.060 233,270 +0.06(+3.14%)
Feb 26, 2003 1.988 2.024 1.988 1.997 33,053 -0.01(-0.45%)
Feb 25, 2003 2.033 2.033 1.970 2.006 174,087 -0.01(-0.44%)
Feb 24, 2003 2.060 2.060 2.015 2.015 181,457 -0.03(-1.32%)
Feb 21, 2003 2.015 2.069 1.997 2.042 37,184 +0.04(+1.79%)
Feb 20, 2003 2.042 2.042 1.988 2.006 72,471 -0.01(-0.44%)
Feb 19, 2003 2.060 2.069 1.988 2.015 106,976 -0.04(-1.75%)
Feb 18, 2003 1.997 2.078 1.997 2.051 44,219 +0.05(+2.69%)
Feb 14, 2003 1.979 2.051 1.979 1.997 33,499 +0.00(+0.00%)
Feb 13, 2003 2.006 2.015 1.961 1.997 57,619 -0.01(-0.45%)
Feb 12, 2003 2.078 2.078 1.979 2.006 43,103 -0.09(-4.27%)
Feb 11, 2003 2.104 2.104 2.069 2.096 60,188 -0.00(-0.21%)
Feb 10, 2003 2.087 2.104 2.060 2.100 17,866 +0.01(+0.60%)
Feb 07, 2003 2.096 2.122 2.087 2.087 39,753 -0.01(-0.38%)
Feb 06, 2003 2.087 2.140 2.087 2.096 259,624 +0.00(+0.00%)
Feb 05, 2003 2.104 2.140 2.060 2.096 145,166 -0.03(-1.27%)
Feb 04, 2003 2.104 2.185 2.042 2.122 291,784 +0.15(+7.73%)
Feb 03, 2003 2.006 2.024 1.881 1.970 113,899 -0.07(-3.51%)
Jan 31, 2003 2.024 2.104 1.979 2.042 135,004 +0.00(+0.00%)
Jan 30, 2003 2.140 2.202 2.042 2.042 43,712 -0.10(-4.60%)
Jan 29, 2003 2.122 2.149 2.060 2.140 266,100 +0.05(+2.36%)
Jan 28, 2003 2.061 2.122 1.970 2.091 127,746 +0.02(+1.08%)
Jan 27, 2003 2.104 2.104 2.069 2.069 21,439 -0.08(-3.75%)
Jan 24, 2003 2.131 2.149 2.060 2.149 81,404 +0.00(+0.00%)
Jan 23, 2003 2.194 2.194 2.087 2.149 72,136 +0.04(+1.69%)
Jan 22, 2003 2.078 2.158 2.033 2.113 71,578 +0.03(+1.29%)
Jan 21, 2003 2.167 2.167 2.015 2.087 27,246 -0.08(-3.72%)
Jan 17, 2003 2.203 2.248 2.122 2.167 405,907 -0.04(-2.02%)
Jan 16, 2003 2.239 2.284 2.158 2.212 113,341 -0.02(-0.80%)
Jan 15, 2003 2.328 2.328 2.230 2.230 810,920 -0.05(-2.35%)
Jan 14, 2003 2.230 2.310 2.221 2.284 138,466 +0.06(+2.82%)
Jan 13, 2003 2.328 2.373 2.185 2.221 194,299 -0.15(-6.42%)
Jan 10, 2003 2.301 2.427 2.301 2.373 50,361 +0.01(+0.38%)
Jan 09, 2003 2.185 2.364 2.185 2.364 76,268 +0.12(+5.18%)
Jan 08, 2003 2.275 2.275 2.122 2.248 229,809 +0.04(+2.03%)
Jan 07, 2003 2.301 2.328 2.149 2.203 77,496 -0.10(-4.28%)
Jan 06, 2003 2.337 2.346 2.239 2.301 87,323 -0.04(-1.87%)
Jan 03, 2003 2.373 2.382 2.257 2.345 43,661 -0.06(-2.64%)
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.