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

Audiocodes Ltd (NQ: AUDC )

9.805 -0.075 (-0.76%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 9, 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 (%)
Aug 31, 2006 8.973 9.054 8.830 8.902 638,150 -0.09(-1.00%)
Aug 30, 2006 9.054 9.090 8.821 8.991 289,292 +0.09(+1.01%)
Aug 29, 2006 8.516 8.973 8.490 8.902 439,402 +0.50(+5.97%)
Aug 28, 2006 8.454 8.463 8.275 8.400 265,095 -0.06(-0.74%)
Aug 25, 2006 8.463 8.499 8.418 8.463 159,322 -0.01(-0.11%)
Aug 24, 2006 8.579 8.669 8.418 8.472 257,201 -0.04(-0.53%)
Aug 23, 2006 8.624 8.669 8.481 8.516 191,752 -0.13(-1.45%)
Aug 22, 2006 8.749 8.830 8.463 8.642 398,308 -0.17(-1.93%)
Aug 21, 2006 8.830 8.902 8.687 8.812 270,246 -0.14(-1.60%)
Aug 18, 2006 8.982 9.099 8.937 8.955 227,788 -0.04(-0.40%)
Aug 17, 2006 8.955 9.245 8.910 8.991 347,843 +0.04(+0.50%)
Aug 16, 2006 9.000 9.054 8.767 8.946 413,560 +0.00(+0.00%)
Aug 15, 2006 9.036 9.179 8.884 8.946 332,590 +0.01(+0.10%)
Aug 14, 2006 8.857 8.955 8.722 8.937 265,769 +0.16(+1.84%)
Aug 11, 2006 8.812 8.812 8.758 8.776 59,207 -0.02(-0.20%)
Aug 10, 2006 8.687 8.830 8.687 8.794 64,913 +0.09(+1.03%)
Aug 09, 2006 8.893 8.946 8.696 8.705 49,934 -0.15(-1.72%)
Aug 08, 2006 8.902 8.955 8.794 8.857 219,108 -0.04(-0.50%)
Aug 07, 2006 9.054 9.063 8.749 8.902 171,581 -0.05(-0.60%)
Aug 04, 2006 8.973 9.179 8.866 8.955 154,878 +0.00(+0.00%)
Aug 03, 2006 9.233 9.278 8.937 8.955 195,254 -0.36(-3.85%)
Aug 02, 2006 9.143 9.385 8.902 9.313 443,510 +0.41(+4.63%)
Aug 01, 2006 9.224 9.313 8.857 8.902 821,290 +0.21(+2.47%)
Jul 31, 2006 8.481 8.722 8.418 8.687 243,185 +0.29(+3.41%)
Jul 28, 2006 8.499 8.525 8.337 8.400 80,453 -0.07(-0.85%)
Jul 27, 2006 8.570 8.606 8.436 8.472 386,008 -0.06(-0.73%)
Jul 26, 2006 8.436 8.570 8.373 8.534 203,630 +0.03(+0.32%)
Jul 25, 2006 8.472 8.543 8.346 8.507 187,370 +0.02(+0.21%)
Jul 24, 2006 8.346 8.597 8.337 8.490 129,755 +0.25(+3.04%)
Jul 21, 2006 8.284 8.400 8.176 8.239 198,542 +0.03(+0.33%)
Jul 20, 2006 8.678 8.731 8.212 8.212 250,518 -0.31(-3.68%)
Jul 19, 2006 8.525 8.588 8.481 8.525 174,648 -0.03(-0.31%)
Jul 18, 2006 8.713 8.776 8.418 8.552 162,198 +0.09(+1.06%)
Jul 17, 2006 8.445 8.579 8.418 8.463 129,853 +0.02(+0.21%)
Jul 14, 2006 8.633 8.642 8.310 8.445 279,716 -0.24(-2.78%)
Jul 13, 2006 8.713 8.794 8.570 8.687 514,713 -0.26(-2.90%)
Jul 12, 2006 9.036 9.125 8.928 8.946 380,730 -0.27(-2.92%)
Jul 11, 2006 9.537 9.537 9.072 9.215 989,286 -0.34(-3.56%)
Jul 10, 2006 9.833 9.833 9.537 9.555 159,759 -0.24(-2.47%)
Jul 07, 2006 10.03 10.03 9.645 9.797 233,124 -0.23(-2.32%)
Jul 06, 2006 10.09 10.15 9.887 10.03 451,438 +0.27(+2.75%)
Jul 05, 2006 9.824 9.985 9.672 9.761 118,094 -0.15(-1.54%)
Jul 03, 2006 9.905 9.994 9.851 9.913 41,881 +0.15(+1.56%)
Jun 30, 2006 9.761 9.896 9.752 9.761 175,805 -0.04(-0.46%)
Jun 29, 2006 9.421 9.887 9.376 9.806 335,892 +0.41(+4.39%)
Jun 28, 2006 9.412 9.475 9.305 9.394 164,582 -0.01(-0.10%)
Jun 27, 2006 9.797 9.797 9.313 9.403 262,467 -0.40(-4.11%)
Jun 26, 2006 9.824 9.860 9.770 9.806 171,631 -0.09(-0.90%)
Jun 23, 2006 9.905 9.913 9.815 9.896 147,143 -0.04(-0.45%)
Jun 22, 2006 9.958 10.07 9.797 9.940 117,954 -0.06(-0.63%)
Jun 21, 2006 9.779 10.14 9.743 10.00 287,524 +0.20(+2.01%)
Jun 20, 2006 9.716 9.931 9.707 9.806 214,172 +0.05(+0.55%)
Jun 19, 2006 9.878 9.931 9.690 9.752 67,770 -0.04(-0.37%)
Jun 16, 2006 9.931 9.976 9.645 9.788 231,647 -0.20(-1.97%)
Jun 15, 2006 9.672 10.03 9.627 9.985 188,866 +0.48(+5.09%)
Jun 14, 2006 9.725 9.779 9.296 9.502 303,953 -0.15(-1.58%)
Jun 13, 2006 9.681 9.896 9.636 9.654 257,795 -0.13(-1.37%)
Jun 12, 2006 9.958 9.994 9.627 9.788 234,950 -0.27(-2.67%)
Jun 09, 2006 10.09 10.24 10.06 10.06 187,902 -0.06(-0.62%)
Jun 08, 2006 10.07 10.17 9.725 10.12 291,097 +0.05(+0.53%)
Jun 07, 2006 10.01 10.17 9.976 10.07 320,041 +0.05(+0.54%)
Jun 06, 2006 10.50 10.54 9.815 10.01 766,459 -0.59(-5.57%)
Jun 05, 2006 10.83 10.88 10.58 10.60 151,971 -0.21(-1.99%)
Jun 02, 2006 10.88 10.92 10.75 10.82 239,942 -0.04(-0.33%)
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.