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

Audiocodes Ltd (NQ: AUDC )

9.800 -0.080 (-0.81%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 9, 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, 2014 4.030 4.066 4.066 4.066 217,302 +0.04(+0.89%)
Dec 30, 2014 3.994 4.102 3.975 4.030 211,799 -0.05(-1.32%)
Dec 29, 2014 4.110 4.146 4.039 4.084 179,401 -0.09(-2.15%)
Dec 26, 2014 4.030 4.227 4.030 4.173 71,958 +0.13(+3.33%)
Dec 24, 2014 3.985 4.039 4.039 4.039 142,932 +0.01(+0.22%)
Dec 23, 2014 4.075 4.102 4.021 4.030 161,689 -0.05(-1.32%)
Dec 22, 2014 4.066 4.137 4.012 4.084 117,325 -0.02(-0.44%)
Dec 19, 2014 4.102 4.146 4.057 4.102 65,501 +0.00(+0.00%)
Dec 18, 2014 3.985 4.119 3.985 4.102 116,869 +0.09(+2.35%)
Dec 17, 2014 3.860 4.057 3.824 4.007 124,700 +0.13(+3.35%)
Dec 16, 2014 3.896 4.003 3.833 3.878 178,501 -0.08(-2.04%)
Dec 15, 2014 4.093 4.164 3.887 3.958 299,553 -0.16(-3.91%)
Dec 12, 2014 4.137 4.236 4.039 4.119 218,383 -0.09(-2.13%)
Dec 11, 2014 4.245 4.343 4.191 4.209 131,679 +0.01(+0.21%)
Dec 10, 2014 4.263 4.299 4.146 4.200 83,161 -0.07(-1.68%)
Dec 09, 2014 4.137 4.316 4.137 4.272 126,389 +0.04(+1.06%)
Dec 08, 2014 4.316 4.316 4.191 4.227 241,774 -0.11(-2.48%)
Dec 05, 2014 4.272 4.299 4.272 4.334 93,920 +0.11(+2.54%)
Dec 04, 2014 4.316 4.388 4.209 4.227 111,647 -0.07(-1.67%)
Dec 03, 2014 4.299 4.451 4.281 4.299 165,710 +0.09(+2.13%)
Dec 02, 2014 4.236 4.343 4.137 4.209 189,815 +0.00(+0.00%)
Dec 01, 2014 4.361 4.370 4.155 4.209 235,975 -0.08(-1.88%)
Nov 28, 2014 4.299 4.370 4.281 4.290 35,124 -0.15(-3.43%)
Nov 26, 2014 4.343 4.442 4.442 4.442 110,996 +0.08(+1.85%)
Nov 25, 2014 4.245 4.370 4.218 4.361 100,000 +0.15(+3.51%)
Nov 24, 2014 4.191 4.245 4.191 4.213 94,428 -0.02(-0.53%)
Nov 21, 2014 4.254 4.290 4.137 4.236 83,919 +0.04(+1.07%)
Nov 20, 2014 4.137 4.209 4.102 4.191 60,299 +0.05(+1.30%)
Nov 19, 2014 4.137 4.254 4.137 4.137 77,605 -0.06(-1.49%)
Nov 18, 2014 4.137 4.236 4.102 4.200 60,733 +0.07(+1.74%)
Nov 17, 2014 4.137 4.182 4.084 4.128 80,791 -0.05(-1.28%)
Nov 14, 2014 4.102 4.200 3.949 4.182 103,407 +0.04(+1.08%)
Nov 13, 2014 4.274 4.274 4.119 4.137 139,225 -0.14(-3.35%)
Nov 12, 2014 4.218 4.316 4.155 4.281 88,794 +0.04(+1.06%)
Nov 11, 2014 4.307 4.325 4.182 4.236 134,594 -0.12(-2.67%)
Nov 10, 2014 4.424 4.424 4.325 4.352 118,195 -0.10(-2.21%)
Nov 07, 2014 4.433 4.513 4.433 4.451 118,639 +0.00(+0.00%)
Nov 06, 2014 4.397 4.496 4.379 4.451 173,737 +0.04(+1.02%)
Nov 05, 2014 4.442 4.460 4.334 4.406 116,389 +0.00(+0.00%)
Nov 04, 2014 4.307 4.496 4.299 4.406 261,261 +0.08(+1.86%)
Nov 03, 2014 4.218 4.415 4.218 4.325 164,149 +0.03(+0.63%)
Oct 31, 2014 4.299 4.370 4.164 4.299 163,882 +0.14(+3.45%)
Oct 30, 2014 4.200 4.299 3.940 4.155 461,194 -0.21(-4.92%)
Oct 29, 2014 4.370 4.415 4.316 4.370 207,672 +0.01(+0.21%)
Oct 28, 2014 4.361 4.433 4.329 4.361 125,431 +0.07(+1.67%)
Oct 27, 2014 4.397 4.164 4.164 4.290 176,650 +0.13(+3.01%)
Oct 24, 2014 4.102 4.254 4.084 4.164 133,647 +0.09(+2.20%)
Oct 23, 2014 3.976 4.128 3.922 4.075 114,179 +0.13(+3.17%)
Oct 22, 2014 4.039 4.039 3.887 3.949 145,024 -0.04(-0.90%)
Oct 21, 2014 3.958 4.030 3.940 3.985 88,840 +0.02(+0.45%)
Oct 20, 2014 3.887 3.949 3.815 3.967 102,917 +0.02(+0.45%)
Oct 17, 2014 4.021 4.227 3.824 3.949 167,213 -0.04(-0.90%)
Oct 16, 2014 3.815 4.093 3.815 3.985 106,682 +0.08(+2.06%)
Oct 15, 2014 3.761 3.976 3.720 3.904 143,136 +0.11(+2.83%)
Oct 14, 2014 3.815 3.904 3.761 3.797 150,337 -0.03(-0.70%)
Oct 13, 2014 3.851 3.967 3.806 3.824 199,381 +0.01(+0.23%)
Oct 10, 2014 3.842 3.896 3.779 3.815 234,156 -0.04(-1.16%)
Oct 09, 2014 3.896 3.949 3.806 3.860 225,105 -0.13(-3.15%)
Oct 08, 2014 3.851 4.028 3.681 3.985 519,418 +0.12(+3.01%)
Oct 07, 2014 4.102 4.146 3.869 3.869 263,206 -0.27(-6.49%)
Oct 06, 2014 4.290 4.361 4.075 4.137 202,011 -0.03(-0.65%)
Oct 03, 2014 3.994 4.245 3.994 4.164 151,512 +0.17(+4.26%)
Oct 02, 2014 4.048 4.084 3.806 3.994 538,458 -0.05(-1.33%)
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.