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, 2012 2.015 2.051 1.952 1.988 38,581 -0.04(-2.20%)
Oct 26, 2012 2.113 2.033 2.033 2.033 37,519 -0.05(-2.58%)
Oct 25, 2012 2.069 2.113 1.997 2.087 108,154 +0.06(+3.10%)
Oct 24, 2012 2.051 2.060 1.952 2.024 37,633 +0.00(+0.00%)
Oct 23, 2012 2.006 2.221 1.952 2.024 91,296 -0.06(-3.00%)
Oct 19, 2012 2.060 2.122 1.988 2.087 32,211 -0.03(-1.27%)
Oct 18, 2012 2.167 2.194 2.104 2.113 33,914 -0.04(-1.67%)
Oct 17, 2012 2.212 2.212 2.104 2.149 68,042 -0.04(-1.64%)
Oct 16, 2012 2.221 2.257 2.167 2.185 83,040 -0.03(-1.21%)
Oct 15, 2012 2.239 2.257 2.149 2.212 97,090 -0.05(-2.37%)
Oct 12, 2012 2.293 2.293 2.230 2.266 41,854 -0.05(-2.32%)
Oct 11, 2012 2.335 2.445 2.301 2.319 118,421 +0.00(+0.00%)
Oct 10, 2012 2.310 2.337 2.284 2.319 98,424 +0.04(+1.97%)
Oct 09, 2012 2.301 2.373 2.212 2.275 291,373 +0.01(+0.40%)
Oct 08, 2012 2.060 2.301 1.988 2.266 162,625 +0.18(+8.58%)
Oct 05, 2012 2.185 2.203 2.060 2.087 92,032 -0.04(-2.10%)
Oct 04, 2012 2.176 2.293 2.104 2.131 115,646 -0.04(-2.06%)
Oct 03, 2012 2.185 2.257 2.069 2.176 147,939 -0.03(-1.22%)
Oct 02, 2012 2.373 2.400 2.140 2.203 112,091 -0.14(-6.11%)
Oct 01, 2012 2.257 2.481 2.257 2.346 215,197 +0.10(+4.38%)
Sep 28, 2012 1.952 2.481 1.907 2.248 483,723 +0.14(+6.81%)
Sep 27, 2012 2.633 2.633 2.096 2.104 570,115 -0.48(-18.69%)
Sep 26, 2012 2.642 2.642 2.499 2.588 156,373 -0.04(-1.70%)
Sep 25, 2012 2.579 2.866 2.561 2.633 432,791 +0.05(+2.08%)
Sep 24, 2012 2.239 2.669 2.239 2.579 390,301 +0.35(+15.66%)
Sep 21, 2012 2.203 2.284 2.203 2.230 112,099 +0.02(+0.81%)
Sep 20, 2012 2.149 2.248 2.113 2.212 164,593 +0.02(+0.82%)
Sep 19, 2012 2.113 2.292 2.113 2.194 326,185 +0.11(+5.15%)
Sep 18, 2012 1.916 2.122 1.891 2.087 402,321 +0.20(+10.43%)
Sep 17, 2012 1.809 1.907 1.809 1.890 115,608 +0.10(+5.50%)
Sep 14, 2012 1.791 1.863 1.773 1.791 212,768 +0.01(+0.50%)
Sep 13, 2012 1.755 1.872 1.755 1.782 212,019 +0.04(+2.58%)
Sep 12, 2012 1.746 1.841 1.720 1.737 199,058 +0.01(+0.52%)
Sep 11, 2012 1.746 1.907 1.728 1.728 490,653 -0.01(-0.52%)
Sep 10, 2012 1.496 1.925 1.478 1.737 704,161 +0.21(+14.12%)
Sep 07, 2012 1.540 1.549 1.433 1.522 107,153 +0.01(+0.59%)
Sep 06, 2012 1.522 1.648 1.433 1.513 675,631 +0.02(+1.20%)
Sep 05, 2012 1.316 1.522 1.316 1.496 402,729 +0.20(+15.17%)
Sep 04, 2012 1.245 1.343 1.218 1.299 151,505 +0.04(+3.57%)
Aug 31, 2012 1.254 1.343 1.200 1.254 97,466 +0.03(+2.19%)
Aug 30, 2012 1.236 1.254 1.227 1.227 25,046 -0.03(-2.14%)
Aug 29, 2012 1.227 1.254 1.227 1.254 30,000 +0.01(+0.72%)
Aug 27, 2012 1.245 1.278 1.245 1.245 321,952 -0.01(-0.71%)
Aug 24, 2012 1.229 1.254 1.229 1.254 38,703 +0.00(+0.00%)
Aug 23, 2012 1.236 1.254 1.236 1.254 68,020 +0.00(+0.00%)
Aug 22, 2012 1.209 1.254 1.209 1.254 55,536 +0.03(+2.19%)
Aug 21, 2012 1.227 1.272 1.209 1.227 103,339 -0.02(-1.44%)
Aug 20, 2012 1.272 1.272 1.218 1.245 39,543 -0.02(-1.42%)
Aug 17, 2012 1.263 1.272 1.261 1.263 121,173 +0.01(+0.71%)
Aug 16, 2012 1.272 1.272 1.254 1.254 46,482 -0.01(-0.71%)
Aug 15, 2012 1.263 1.272 1.254 1.263 34,227 -0.01(-0.70%)
Aug 14, 2012 1.236 1.281 1.236 1.272 40,989 +0.02(+1.43%)
Aug 13, 2012 1.343 1.343 1.254 1.254 100,327 -0.09(-6.67%)
Aug 10, 2012 1.343 1.370 1.334 1.343 22,729 -0.01(-0.67%)
Aug 09, 2012 1.370 1.433 1.325 1.352 99,156 -0.07(-5.03%)
Aug 08, 2012 1.361 1.433 1.361 1.424 87,269 +0.04(+3.25%)
Aug 07, 2012 1.334 1.406 1.075 1.379 164,258 +0.04(+2.67%)
Aug 06, 2012 1.316 1.352 1.281 1.343 76,728 +0.01(+0.67%)
Aug 03, 2012 1.334 1.361 1.316 1.334 115,577 -0.01(-0.67%)
Aug 02, 2012 1.388 1.388 1.325 1.343 39,357 -0.07(-5.06%)
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.