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

Audiocodes Ltd (NQ: AUDC )

9.800 -0.080 (-0.81%)
Streaming Delayed Price Updated: 12:59 PM 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 (%)
Jul 29, 2011 4.845 4.925 4.657 4.916 142,370 +0.04(+0.73%)
Jul 28, 2011 4.934 5.042 4.845 4.881 163,825 +0.02(+0.37%)
Jul 27, 2011 4.907 5.024 4.496 4.863 388,140 -0.22(-4.40%)
Jul 26, 2011 4.836 5.149 4.791 5.087 281,874 +0.37(+7.78%)
Jul 25, 2011 4.675 4.746 4.657 4.719 68,153 +0.05(+1.15%)
Jul 22, 2011 4.657 4.693 4.621 4.666 27,564 +0.04(+0.77%)
Jul 21, 2011 4.666 4.675 4.576 4.630 50,152 -0.03(-0.58%)
Jul 20, 2011 4.791 4.836 4.549 4.657 87,344 -0.15(-3.17%)
Jul 19, 2011 4.657 4.827 4.648 4.809 495,212 +0.25(+5.50%)
Jul 18, 2011 4.451 4.675 4.247 4.558 342,511 +0.13(+2.83%)
Jul 15, 2011 4.352 4.496 4.343 4.433 59,305 +0.04(+0.81%)
Jul 14, 2011 4.478 4.612 4.397 4.397 57,563 -0.08(-1.80%)
Jul 13, 2011 4.433 4.567 4.424 4.478 56,208 +0.10(+2.25%)
Jul 12, 2011 4.388 4.478 4.334 4.379 69,255 -0.01(-0.20%)
Jul 11, 2011 4.397 4.504 4.307 4.388 90,258 -0.13(-2.78%)
Jul 08, 2011 4.397 4.540 4.397 4.513 73,522 -0.11(-2.33%)
Jul 07, 2011 4.621 4.675 4.549 4.621 69,680 +0.10(+2.18%)
Jul 06, 2011 4.603 4.684 4.451 4.522 188,042 -0.19(-3.99%)
Jul 05, 2011 4.925 4.925 4.702 4.710 252,816 -0.15(-3.13%)
Jul 01, 2011 4.925 5.006 4.710 4.863 158,109 -0.05(-1.09%)
Jun 30, 2011 4.702 4.916 4.657 4.916 289,258 +0.26(+5.58%)
Jun 29, 2011 4.504 4.809 4.460 4.657 317,523 +0.37(+8.56%)
Jun 28, 2011 4.039 4.370 4.039 4.290 216,963 +0.30(+7.64%)
Jun 27, 2011 3.958 4.003 3.896 3.985 41,221 +0.08(+2.13%)
Jun 24, 2011 4.048 4.119 3.878 3.902 66,753 -0.14(-3.39%)
Jun 23, 2011 3.985 4.075 3.940 4.039 61,800 -0.04(-0.88%)
Jun 22, 2011 4.155 4.263 4.003 4.075 252,618 +0.04(+0.89%)
Jun 21, 2011 3.940 4.173 3.913 4.039 183,236 +0.24(+6.37%)
Jun 20, 2011 3.752 3.806 3.681 3.797 87,996 +0.07(+1.92%)
Jun 17, 2011 3.797 3.878 3.627 3.725 97,827 -0.03(-0.83%)
Jun 16, 2011 3.752 3.842 3.752 3.757 144,830 +0.07(+1.82%)
Jun 15, 2011 3.582 3.725 3.537 3.690 370,560 +0.00(+0.00%)
Jun 14, 2011 3.645 3.734 3.600 3.690 205,080 +0.11(+3.00%)
Jun 13, 2011 3.770 3.770 3.519 3.582 240,072 -0.26(-6.76%)
Jun 10, 2011 3.976 4.039 3.815 3.842 153,045 -0.20(-4.88%)
Jun 09, 2011 4.128 4.146 4.016 4.039 104,038 -0.12(-2.80%)
Jun 08, 2011 4.263 4.272 4.137 4.155 64,571 -0.11(-2.52%)
Jun 07, 2011 4.281 4.334 4.236 4.263 65,284 -0.00(-0.10%)
Jun 06, 2011 4.245 4.334 4.128 4.267 161,714 -0.16(-3.54%)
Jun 03, 2011 4.504 4.545 4.388 4.424 101,645 -0.37(-7.66%)
May 24, 2011 4.827 4.827 4.746 4.791 110,458 -0.04(-0.74%)
May 23, 2011 4.916 4.970 4.764 4.827 304,304 -0.28(-5.44%)
May 20, 2011 5.096 5.149 5.060 5.104 92,609 -0.02(-0.35%)
May 19, 2011 5.275 5.319 5.104 5.122 121,843 -0.14(-2.72%)
May 18, 2011 5.373 5.373 5.239 5.266 73,783 -0.13(-2.49%)
May 17, 2011 5.418 5.525 5.346 5.400 207,996 +0.02(+0.33%)
May 16, 2011 5.167 5.445 5.167 5.382 193,250 +0.24(+4.70%)
May 13, 2011 5.176 5.257 5.131 5.140 53,992 -0.07(-1.37%)
May 12, 2011 5.122 5.222 5.069 5.212 52,913 +0.02(+0.34%)
May 11, 2011 5.275 5.275 5.078 5.194 81,555 -0.13(-2.52%)
May 10, 2011 5.203 5.399 5.194 5.328 109,556 +0.16(+3.12%)
May 09, 2011 5.185 5.373 5.158 5.167 142,405 -0.04(-0.86%)
May 06, 2011 5.319 5.319 5.176 5.212 38,630 +0.02(+0.34%)
May 05, 2011 5.293 5.328 5.194 5.194 108,981 -0.19(-3.49%)
May 04, 2011 5.373 5.418 5.275 5.382 266,491 -0.03(-0.50%)
May 03, 2011 5.642 5.722 5.346 5.409 440,107 -0.14(-2.58%)
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.