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 (%)
Dec 31, 2018 9.057 9.085 8.938 9.030 58,974 +0.05(+0.61%)
Dec 28, 2018 8.874 9.085 8.701 8.975 136,878 +0.13(+1.45%)
Dec 27, 2018 8.801 8.972 8.226 8.847 325,962 -0.11(-1.22%)
Dec 26, 2018 8.783 8.966 8.683 8.957 79,160 +0.29(+3.38%)
Dec 24, 2018 8.756 8.929 8.637 8.664 125,827 -0.27(-2.97%)
Dec 21, 2018 9.359 9.359 8.929 8.929 142,348 -0.31(-3.36%)
Dec 20, 2018 9.405 9.478 9.039 9.240 156,472 -0.12(-1.27%)
Dec 19, 2018 9.569 9.706 9.341 9.359 108,368 -0.10(-1.06%)
Dec 18, 2018 9.414 9.569 9.341 9.459 52,499 +0.02(+0.19%)
Dec 17, 2018 9.743 9.761 9.350 9.441 150,331 -0.30(-3.10%)
Dec 14, 2018 9.871 9.898 9.505 9.743 119,043 -0.19(-1.93%)
Dec 13, 2018 10.07 10.12 9.866 9.935 44,688 -0.12(-1.18%)
Dec 12, 2018 10.15 10.30 10.01 10.05 116,082 +0.00(+0.00%)
Dec 11, 2018 9.953 10.10 9.916 10.05 117,708 +0.18(+1.85%)
Dec 10, 2018 9.944 9.965 9.633 9.871 94,914 -0.01(-0.09%)
Dec 07, 2018 10.44 10.47 9.825 9.880 141,035 -0.45(-4.34%)
Dec 06, 2018 10.28 10.39 10.01 10.33 223,638 +0.00(+0.00%)
Dec 04, 2018 10.41 10.65 10.25 10.33 214,234 -0.16(-1.57%)
Dec 03, 2018 9.953 10.63 9.935 10.49 279,637 +0.64(+6.49%)
Nov 30, 2018 9.852 9.907 9.715 9.852 108,101 -0.09(-0.92%)
Nov 29, 2018 10.03 10.06 9.916 9.944 112,874 -0.06(-0.64%)
Nov 28, 2018 9.651 10.20 9.633 10.01 276,119 +0.45(+4.68%)
Nov 27, 2018 9.450 9.651 9.414 9.560 136,021 -0.05(-0.57%)
Nov 26, 2018 9.569 9.734 9.470 9.615 125,033 +0.08(+0.86%)
Nov 23, 2018 9.642 9.743 9.523 9.533 29,213 -0.13(-1.32%)
Nov 21, 2018 9.660 9.660 9.660 0 +0.12(+1.25%)
Nov 20, 2018 9.478 9.779 9.459 9.542 112,299 -0.18(-1.88%)
Nov 19, 2018 9.999 10.08 9.724 9.724 175,299 -0.43(-4.23%)
Nov 16, 2018 10.16 10.19 9.907 10.15 98,911 -0.05(-0.54%)
Nov 15, 2018 10.05 10.27 9.962 10.21 125,532 +0.14(+1.36%)
Nov 14, 2018 10.27 10.27 10.04 10.07 118,708 -0.14(-1.34%)
Nov 13, 2018 10.36 10.42 10.11 10.21 144,922 -0.10(-0.98%)
Nov 12, 2018 10.67 10.67 10.08 10.31 231,533 -0.53(-4.89%)
Nov 09, 2018 10.92 10.92 10.71 10.84 150,226 -0.19(-1.74%)
Nov 08, 2018 11.30 11.33 10.92 11.03 154,202 -0.23(-2.03%)
Nov 07, 2018 11.07 11.34 10.99 11.26 203,767 +0.22(+2.03%)
Nov 06, 2018 11.21 11.28 10.84 11.04 202,559 -0.25(-2.23%)
Nov 05, 2018 11.22 11.33 11.01 11.29 243,466 -0.09(-0.80%)
Nov 02, 2018 11.73 11.73 11.26 11.38 218,829 -0.37(-3.11%)
Nov 01, 2018 11.46 11.84 11.43 11.74 367,481 +0.37(+3.21%)
Oct 31, 2018 11.24 11.40 11.21 11.38 267,855 +0.31(+2.81%)
Oct 30, 2018 10.88 11.11 10.88 11.07 243,286 +0.19(+1.77%)
Oct 29, 2018 11.27 11.40 10.67 10.88 460,619 -0.30(-2.70%)
Oct 26, 2018 11.19 11.51 11.08 11.18 364,242 -0.36(-3.09%)
Oct 25, 2018 11.11 11.70 11.10 11.53 752,413 +0.73(+6.77%)
Oct 24, 2018 10.80 11.32 10.59 10.80 1,173,539 -0.17(-1.58%)
Oct 23, 2018 9.633 11.12 9.350 10.98 1,283,330 +2.12(+23.94%)
Oct 22, 2018 8.820 8.948 8.747 8.856 479,052 +0.22(+2.54%)
Oct 19, 2018 8.829 8.838 8.609 8.637 112,369 -0.19(-2.17%)
Oct 18, 2018 8.911 8.920 8.801 8.829 154,433 -0.04(-0.41%)
Oct 17, 2018 9.002 9.048 8.737 8.865 132,822 +0.07(+0.83%)
Oct 16, 2018 8.701 8.810 8.619 8.792 109,858 +0.25(+2.89%)
Oct 15, 2018 8.500 8.591 8.408 8.545 75,964 +0.02(+0.21%)
Oct 12, 2018 8.472 8.564 8.417 8.527 92,127 +0.14(+1.63%)
Oct 11, 2018 8.463 8.673 8.344 8.390 97,984 -0.04(-0.43%)
Oct 10, 2018 8.829 8.838 8.390 8.427 115,797 -0.41(-4.65%)
Oct 09, 2018 8.829 8.957 8.783 8.838 62,945 +0.00(+0.00%)
Oct 08, 2018 8.820 8.847 8.747 8.838 184,095 +0.01(+0.10%)
Oct 05, 2018 8.847 8.884 8.335 8.829 106,898 -0.02(-0.21%)
Oct 04, 2018 8.975 8.984 8.536 8.847 250,329 -0.16(-1.83%)
Oct 03, 2018 8.975 9.057 8.863 9.012 108,339 +0.07(+0.82%)
Oct 02, 2018 9.057 9.057 8.801 8.938 112,699 -0.16(-1.71%)
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.