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

Audiocodes Ltd (NQ: AUDC )

9.880 -0.040 (-0.40%)
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 (%)
Sep 30, 2015 2.910 2.955 2.888 2.910 58,353 +0.04(+1.25%)
Sep 29, 2015 2.821 2.937 2.812 2.875 42,451 +0.08(+2.88%)
Sep 28, 2015 2.946 2.948 2.794 2.794 57,254 -0.13(-4.29%)
Sep 25, 2015 2.973 2.973 2.919 2.919 44,737 -0.04(-1.21%)
Sep 24, 2015 2.884 2.955 2.884 2.955 61,576 +0.03(+0.92%)
Sep 23, 2015 2.919 2.955 2.901 2.928 45,961 -0.01(-0.30%)
Sep 22, 2015 2.904 2.955 2.904 2.937 39,766 +0.03(+0.92%)
Sep 21, 2015 2.857 2.955 2.857 2.910 46,375 +0.02(+0.62%)
Sep 18, 2015 2.884 2.955 2.884 2.893 39,558 -0.05(-1.82%)
Sep 17, 2015 2.928 2.955 2.901 2.946 60,061 -0.01(-0.30%)
Sep 16, 2015 2.893 2.973 2.866 2.955 60,151 +0.07(+2.48%)
Sep 15, 2015 2.893 2.955 2.857 2.884 100,970 -0.03(-0.92%)
Sep 14, 2015 2.955 2.973 2.910 2.910 50,709 -0.02(-0.71%)
Sep 11, 2015 2.866 2.946 2.839 2.931 44,370 +0.04(+1.34%)
Sep 10, 2015 2.794 2.955 2.794 2.893 63,789 +0.04(+1.25%)
Sep 09, 2015 2.982 3.000 2.848 2.857 52,655 -0.04(-1.54%)
Sep 08, 2015 2.955 2.982 2.875 2.901 43,338 +0.01(+0.31%)
Sep 04, 2015 2.830 2.893 2.893 2.893 30,484 +0.02(+0.62%)
Sep 03, 2015 2.964 3.018 2.866 2.875 112,569 -0.07(-2.43%)
Sep 02, 2015 2.991 3.000 2.928 2.946 62,401 +0.02(+0.61%)
Sep 01, 2015 2.946 3.036 2.901 2.928 91,198 -0.11(-3.54%)
Aug 31, 2015 2.928 3.063 2.919 3.036 78,845 +0.04(+1.50%)
Aug 28, 2015 2.964 3.045 2.964 2.991 75,646 -0.01(-0.30%)
Aug 27, 2015 2.848 3.000 2.830 3.000 203,165 +0.23(+8.41%)
Aug 26, 2015 2.803 2.830 2.740 2.767 59,745 +0.04(+1.64%)
Aug 25, 2015 2.839 2.839 2.714 2.722 73,150 +0.01(+0.33%)
Aug 24, 2015 2.579 2.812 2.552 2.713 129,847 -0.13(-4.72%)
Aug 21, 2015 2.776 2.910 2.776 2.848 81,544 -0.02(-0.62%)
Aug 20, 2015 2.973 2.964 2.830 2.866 82,980 -0.10(-3.32%)
Aug 19, 2015 3.045 3.063 2.919 2.964 137,196 -0.03(-0.90%)
Aug 18, 2015 3.036 3.036 2.964 2.991 100,199 +0.05(+1.83%)
Aug 17, 2015 2.919 2.964 2.866 2.937 114,041 +0.07(+2.50%)
Aug 14, 2015 2.910 2.964 2.785 2.866 160,104 -0.01(-0.31%)
Aug 13, 2015 3.009 3.027 2.848 2.875 98,294 +0.01(+0.31%)
Aug 12, 2015 2.866 2.893 2.821 2.866 119,333 +0.00(+0.00%)
Aug 11, 2015 2.866 2.866 2.821 2.866 90,832 +0.02(+0.63%)
Aug 10, 2015 2.731 2.866 2.728 2.848 103,592 +0.16(+6.00%)
Aug 07, 2015 2.767 2.857 2.678 2.687 79,631 -0.08(-2.91%)
Aug 06, 2015 2.633 2.803 2.624 2.767 80,064 +0.16(+6.19%)
Aug 05, 2015 2.570 2.678 2.570 2.606 53,482 +0.04(+1.39%)
Aug 04, 2015 2.651 2.678 2.561 2.570 66,454 -0.06(-2.38%)
Aug 03, 2015 2.678 2.758 2.624 2.633 63,705 +0.01(+0.34%)
Jul 31, 2015 2.597 2.660 2.552 2.624 82,428 +0.04(+1.74%)
Jul 30, 2015 2.543 2.597 2.534 2.579 43,708 +0.05(+2.13%)
Jul 29, 2015 2.552 2.615 2.418 2.525 158,309 +0.02(+0.71%)
Jul 28, 2015 2.409 2.597 2.409 2.507 169,881 +0.01(+0.36%)
Jul 27, 2015 2.543 2.570 2.454 2.499 142,896 +0.00(+0.00%)
Jul 24, 2015 2.534 2.561 2.481 2.499 75,536 +0.01(+0.36%)
Jul 23, 2015 2.552 2.624 2.481 2.490 89,427 -0.05(-2.11%)
Jul 22, 2015 2.534 2.588 2.507 2.543 206,428 +0.01(+0.35%)
Jul 21, 2015 2.660 2.704 2.507 2.534 565,282 -0.13(-4.71%)
Jul 20, 2015 2.687 2.722 2.651 2.660 108,321 -0.05(-1.98%)
Jul 17, 2015 2.740 2.803 2.687 2.713 127,751 -0.12(-4.11%)
Jul 16, 2015 2.875 2.901 2.812 2.830 46,648 -0.01(-0.32%)
Jul 15, 2015 2.893 2.937 2.812 2.839 49,761 -0.07(-2.46%)
Jul 14, 2015 2.821 2.937 2.821 2.910 60,537 +0.03(+0.93%)
Jul 13, 2015 2.937 2.946 2.857 2.884 65,056 -0.02(-0.62%)
Jul 10, 2015 2.830 2.928 2.830 2.901 77,897 +0.10(+3.51%)
Jul 09, 2015 2.722 2.830 2.722 2.803 40,621 +0.13(+4.68%)
Jul 08, 2015 2.812 2.830 2.678 2.678 155,700 -0.14(-5.08%)
Jul 07, 2015 2.839 2.884 2.776 2.821 61,767 -0.05(-1.87%)
Jul 06, 2015 2.848 2.910 2.758 2.875 180,075 -0.02(-0.62%)
Jul 02, 2015 2.866 2.893 2.893 2.893 97,261 +0.03(+0.94%)
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.