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

Audiocodes Ltd (NQ: AUDC )

9.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 30, 2014 5.731 5.848 5.678 5.705 213,920 -0.09(-1.55%)
May 29, 2014 5.570 5.893 5.570 5.794 256,357 +0.20(+3.52%)
May 28, 2014 5.570 5.642 5.561 5.597 108,748 +0.04(+0.81%)
May 27, 2014 5.445 5.642 5.382 5.552 204,838 +0.16(+2.99%)
May 23, 2014 5.310 5.391 5.391 5.391 122,497 +0.06(+1.18%)
May 22, 2014 5.194 5.373 5.194 5.328 81,888 +0.06(+1.19%)
May 21, 2014 5.302 5.373 5.257 5.266 97,708 +0.04(+0.68%)
May 20, 2014 5.373 5.400 5.212 5.230 199,329 -0.17(-3.15%)
May 19, 2014 5.176 5.534 5.176 5.400 286,377 +0.13(+2.55%)
May 16, 2014 5.078 5.463 5.060 5.266 408,738 +0.24(+4.81%)
May 15, 2014 5.060 5.087 4.890 5.024 189,459 -0.04(-0.71%)
May 14, 2014 5.131 5.230 5.015 5.060 139,039 -0.10(-1.91%)
May 13, 2014 5.194 5.248 4.988 5.158 264,447 -0.05(-1.03%)
May 12, 2014 5.194 5.373 5.024 5.212 696,084 +0.19(+3.74%)
May 09, 2014 5.051 5.121 4.943 5.024 167,982 -0.03(-0.53%)
May 08, 2014 5.104 5.266 4.970 5.051 256,983 -0.09(-1.74%)
May 07, 2014 5.257 5.257 5.015 5.140 243,203 -0.13(-2.38%)
May 06, 2014 5.436 5.499 5.248 5.266 149,993 -0.22(-4.08%)
May 05, 2014 5.337 5.499 5.266 5.490 203,314 +0.12(+2.17%)
May 02, 2014 5.579 5.579 5.346 5.373 465,370 -0.22(-4.00%)
May 01, 2014 5.284 5.597 5.248 5.597 508,575 +0.48(+9.46%)
Apr 30, 2014 5.660 5.678 4.737 5.113 1,812,028 -0.74(-12.69%)
Apr 29, 2014 5.812 5.937 5.615 5.857 566,037 +0.16(+2.83%)
Apr 28, 2014 6.081 6.081 5.588 5.696 520,572 -0.36(-5.92%)
Apr 25, 2014 6.278 6.331 6.009 6.054 321,676 -0.27(-4.25%)
Apr 24, 2014 6.448 6.448 6.260 6.322 214,498 +0.00(+0.00%)
Apr 23, 2014 6.349 6.430 6.296 6.322 199,754 -0.05(-0.84%)
Apr 22, 2014 6.143 6.448 6.072 6.376 577,599 +0.33(+5.48%)
Apr 21, 2014 6.134 6.220 6.000 6.045 156,817 -0.08(-1.32%)
Apr 17, 2014 6.090 6.125 6.125 6.125 148,516 -0.01(-0.15%)
Apr 16, 2014 6.107 6.143 5.928 6.134 136,091 +0.13(+2.09%)
Apr 15, 2014 6.081 6.242 5.722 6.009 454,912 -0.07(-1.18%)
Apr 14, 2014 6.349 6.358 6.072 6.081 400,127 +0.03(+0.44%)
Apr 11, 2014 6.081 6.220 6.009 6.054 322,887 -0.08(-1.31%)
Apr 10, 2014 6.627 6.648 6.090 6.134 480,855 -0.42(-6.42%)
Apr 09, 2014 6.358 6.582 6.161 6.555 657,322 +0.42(+6.86%)
Apr 08, 2014 6.081 6.206 6.000 6.134 276,054 +0.09(+1.48%)
Apr 07, 2014 6.116 6.278 5.910 6.045 537,810 -0.15(-2.46%)
Apr 04, 2014 6.358 6.510 6.090 6.197 580,432 -0.17(-2.67%)
Apr 03, 2014 6.519 6.519 6.287 6.367 438,025 -0.18(-2.74%)
Apr 02, 2014 6.555 6.707 6.448 6.546 435,881 +0.01(+0.14%)
Apr 01, 2014 6.519 6.591 6.466 6.537 353,462 +0.04(+0.69%)
Mar 31, 2014 6.475 6.627 6.439 6.493 416,088 +0.10(+1.54%)
Mar 28, 2014 6.439 6.528 6.322 6.394 155,643 +0.01(+0.14%)
Mar 27, 2014 6.322 6.493 6.242 6.385 444,941 -0.04(-0.56%)
Mar 26, 2014 6.663 6.743 6.313 6.421 641,833 -0.18(-2.71%)
Mar 25, 2014 6.743 6.806 6.475 6.600 703,580 -0.12(-1.73%)
Mar 24, 2014 6.994 7.021 6.313 6.716 1,095,175 -0.30(-4.34%)
Mar 21, 2014 7.191 7.200 6.958 7.021 467,886 -0.14(-2.00%)
Mar 20, 2014 7.057 7.191 6.976 7.164 327,844 +0.10(+1.39%)
Mar 19, 2014 7.272 7.397 7.030 7.066 728,141 -0.24(-3.31%)
Mar 18, 2014 7.361 7.478 7.245 7.307 359,478 -0.08(-1.09%)
Mar 17, 2014 7.424 7.477 7.334 7.388 276,646 +0.09(+1.23%)
Mar 14, 2014 7.236 7.424 7.119 7.299 384,287 +0.06(+0.87%)
Mar 13, 2014 7.585 7.639 7.182 7.236 505,347 -0.30(-3.92%)
Mar 12, 2014 7.209 7.585 7.057 7.531 668,862 +0.31(+4.34%)
Mar 11, 2014 7.388 7.505 7.191 7.218 589,744 -0.10(-1.35%)
Mar 10, 2014 7.478 7.621 7.236 7.316 678,674 -0.05(-0.73%)
Mar 07, 2014 7.522 7.602 7.263 7.370 478,480 -0.08(-1.08%)
Mar 06, 2014 7.612 7.854 7.451 7.451 983,359 -0.06(-0.83%)
Mar 05, 2014 7.576 7.827 7.442 7.513 4,692,901 -0.56(-6.98%)
Mar 04, 2014 8.113 8.149 8.006 8.078 367,913 +0.17(+2.15%)
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.