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

Audiocodes Ltd (NQ: AUDC )

9.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 29, 2016 3.770 3.896 3.770 3.869 72,988 +0.10(+2.61%)
Jan 28, 2016 3.779 3.842 3.752 3.770 57,740 +0.00(+0.00%)
Jan 27, 2016 3.546 3.869 3.504 3.770 127,560 +0.18(+4.99%)
Jan 26, 2016 3.528 3.652 3.412 3.591 126,485 +0.04(+1.01%)
Jan 25, 2016 3.493 3.654 3.493 3.555 94,409 +0.04(+1.02%)
Jan 22, 2016 3.403 3.645 3.394 3.519 98,031 +0.13(+3.69%)
Jan 21, 2016 3.390 3.403 3.322 3.394 72,625 +0.02(+0.53%)
Jan 20, 2016 3.340 3.403 3.278 3.376 79,662 -0.08(-2.33%)
Jan 19, 2016 3.564 3.573 3.439 3.457 55,390 -0.07(-2.03%)
Jan 15, 2016 3.510 3.528 3.528 3.528 55,833 -0.05(-1.50%)
Jan 14, 2016 3.618 3.654 3.555 3.582 79,756 -0.04(-1.23%)
Jan 13, 2016 3.681 3.716 3.591 3.627 48,611 -0.04(-1.22%)
Jan 12, 2016 3.654 3.699 3.636 3.672 41,164 +0.04(+1.23%)
Jan 11, 2016 3.636 3.716 3.600 3.627 75,506 +0.03(+0.75%)
Jan 08, 2016 3.663 3.716 3.412 3.600 45,789 -0.04(-1.23%)
Jan 07, 2016 3.546 3.734 3.537 3.645 81,549 +0.06(+1.75%)
Jan 06, 2016 3.546 3.636 3.502 3.582 113,634 -0.11(-2.91%)
Jan 05, 2016 3.699 3.734 3.618 3.690 62,238 +0.04(+1.23%)
Jan 04, 2016 3.403 3.707 3.322 3.645 193,585 +0.15(+4.36%)
Dec 31, 2015 3.528 3.493 3.493 3.493 130,649 -0.09(-2.50%)
Dec 30, 2015 3.609 3.672 3.573 3.582 59,864 -0.08(-2.20%)
Dec 29, 2015 3.636 3.707 3.636 3.663 58,948 +0.01(+0.25%)
Dec 28, 2015 3.627 3.716 3.618 3.654 92,286 -0.04(-1.21%)
Dec 24, 2015 3.609 3.699 3.699 3.699 58,959 +0.05(+1.47%)
Dec 23, 2015 3.752 3.770 3.551 3.645 122,671 -0.07(-1.93%)
Dec 22, 2015 3.672 3.779 3.672 3.716 93,648 +0.04(+1.22%)
Dec 21, 2015 3.672 3.699 3.627 3.672 85,468 +0.04(+0.99%)
Dec 18, 2015 3.681 3.743 3.627 3.636 95,451 -0.11(-2.87%)
Dec 17, 2015 3.806 3.806 3.707 3.743 92,467 +0.02(+0.48%)
Dec 16, 2015 3.743 3.743 3.681 3.725 90,084 -0.03(-0.72%)
Dec 15, 2015 3.672 3.770 3.672 3.752 74,287 +0.14(+3.97%)
Dec 14, 2015 3.645 3.645 3.546 3.609 116,460 -0.06(-1.71%)
Dec 11, 2015 3.716 3.788 3.657 3.672 87,211 -0.12(-3.19%)
Dec 10, 2015 3.770 3.851 3.743 3.793 94,504 -0.00(-0.12%)
Dec 09, 2015 3.806 3.851 3.757 3.797 92,429 -0.04(-1.17%)
Dec 08, 2015 3.779 3.878 3.757 3.842 56,177 -0.02(-0.46%)
Dec 07, 2015 3.904 3.909 3.725 3.860 75,839 -0.07(-1.82%)
Dec 04, 2015 3.904 3.985 3.904 3.931 32,832 -0.01(-0.23%)
Dec 03, 2015 3.949 4.057 3.922 3.940 105,357 -0.04(-1.12%)
Dec 02, 2015 4.003 4.030 3.833 3.985 127,567 -0.01(-0.22%)
Dec 01, 2015 3.940 4.003 3.940 3.994 114,572 +0.07(+1.83%)
Nov 30, 2015 3.752 3.967 3.725 3.922 237,595 +0.20(+5.29%)
Nov 27, 2015 3.699 3.743 3.681 3.725 88,738 +0.00(+0.00%)
Nov 25, 2015 3.734 3.725 3.725 3.725 112,447 +0.03(+0.73%)
Nov 24, 2015 3.654 3.734 3.627 3.699 67,172 -0.01(-0.24%)
Nov 23, 2015 3.690 3.734 3.654 3.707 85,107 -0.02(-0.48%)
Nov 20, 2015 3.743 3.752 3.699 3.725 85,060 -0.01(-0.24%)
Nov 19, 2015 3.723 3.734 3.681 3.734 79,583 +0.00(+0.00%)
Nov 18, 2015 3.699 3.743 3.672 3.734 46,827 +0.01(+0.24%)
Nov 17, 2015 3.690 3.761 3.645 3.725 97,032 +0.04(+0.97%)
Nov 16, 2015 3.672 3.734 3.555 3.690 187,916 +0.00(+0.00%)
Nov 13, 2015 3.672 3.743 3.672 3.690 57,319 -0.06(-1.67%)
Nov 12, 2015 3.672 3.779 3.645 3.752 64,895 -0.01(-0.24%)
Nov 11, 2015 3.761 3.797 3.716 3.761 119,951 +0.01(+0.24%)
Nov 10, 2015 3.681 3.770 3.618 3.752 128,861 +0.03(+0.72%)
Nov 09, 2015 3.528 3.734 3.525 3.725 250,561 +0.21(+6.12%)
Nov 06, 2015 3.484 3.600 3.466 3.510 174,536 +0.02(+0.51%)
Nov 05, 2015 3.367 3.537 3.367 3.493 60,921 +0.12(+3.45%)
Nov 04, 2015 3.322 3.430 3.322 3.376 76,880 +0.07(+2.17%)
Nov 03, 2015 3.269 3.367 3.224 3.304 313,638 +0.14(+4.38%)
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.