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, 2009 2.346 2.266 2.266 2.266 290,220 -0.03(-1.17%)
Dec 30, 2009 2.364 2.364 2.194 2.293 171,747 -0.06(-2.66%)
Dec 29, 2009 2.301 2.355 2.293 2.355 68,814 +0.03(+1.15%)
Dec 28, 2009 2.328 2.337 2.284 2.328 63,999 -0.03(-1.14%)
Dec 24, 2009 2.391 2.445 2.328 2.355 61,954 -0.07(-2.95%)
Dec 23, 2009 2.409 2.507 2.391 2.427 106,265 +0.02(+0.74%)
Dec 22, 2009 2.319 2.418 2.319 2.409 467,740 +0.13(+5.91%)
Dec 21, 2009 2.203 2.328 2.194 2.275 265,531 +0.08(+3.67%)
Dec 18, 2009 2.149 2.230 2.131 2.194 136,728 +0.02(+0.82%)
Dec 17, 2009 2.158 2.194 2.149 2.176 97,301 -0.01(-0.41%)
Dec 16, 2009 2.301 2.301 2.149 2.185 176,102 -0.12(-5.06%)
Dec 15, 2009 2.275 2.328 2.257 2.301 87,882 +0.00(+0.00%)
Dec 14, 2009 2.301 2.346 2.284 2.301 63,848 +0.00(+0.00%)
Dec 11, 2009 2.310 2.346 2.266 2.301 38,884 -0.03(-1.15%)
Dec 10, 2009 2.346 2.346 2.230 2.328 26,879 +0.00(+0.00%)
Dec 09, 2009 2.301 2.337 2.293 2.328 40,092 -0.02(-0.76%)
Dec 08, 2009 2.293 2.346 2.203 2.346 77,346 +0.05(+2.34%)
Dec 07, 2009 2.328 2.346 2.248 2.293 34,309 -0.05(-2.29%)
Dec 04, 2009 2.346 2.373 2.284 2.346 56,112 +0.01(+0.38%)
Dec 03, 2009 2.382 2.400 2.284 2.337 86,674 +0.00(+0.00%)
Dec 02, 2009 2.284 2.364 2.194 2.337 141,168 +0.05(+2.35%)
Dec 01, 2009 2.176 2.597 2.140 2.284 545,244 +0.10(+4.51%)
Nov 30, 2009 2.131 2.284 2.131 2.185 120,110 -0.01(-0.41%)
Nov 27, 2009 2.194 2.221 2.033 2.194 54,090 -0.05(-2.39%)
Nov 25, 2009 2.284 2.337 2.248 2.248 53,905 -0.04(-1.57%)
Nov 24, 2009 2.266 2.328 2.257 2.284 25,895 +0.00(+0.00%)
Nov 23, 2009 2.328 2.355 2.284 2.284 60,813 -0.04(-1.92%)
Nov 20, 2009 2.248 2.355 2.248 2.328 55,265 +0.07(+3.17%)
Nov 19, 2009 2.266 2.284 2.239 2.257 38,971 -0.05(-2.33%)
Nov 18, 2009 2.337 2.373 2.284 2.310 33,557 -0.06(-2.64%)
Nov 17, 2009 2.382 2.436 2.337 2.373 68,308 -0.02(-0.75%)
Nov 16, 2009 2.382 2.463 2.355 2.391 69,065 +0.09(+3.89%)
Nov 13, 2009 2.248 2.310 2.203 2.301 37,420 +0.05(+2.39%)
Nov 12, 2009 2.284 2.328 2.212 2.248 53,164 -0.08(-3.46%)
Nov 11, 2009 2.319 2.328 2.203 2.328 134,944 +0.01(+0.39%)
Nov 10, 2009 2.337 2.382 2.266 2.319 40,685 -0.05(-2.26%)
Nov 09, 2009 2.418 2.463 2.310 2.373 73,000 +0.00(+0.00%)
Nov 06, 2009 2.355 2.436 2.348 2.373 58,978 -0.04(-1.85%)
Nov 05, 2009 2.239 2.597 2.185 2.418 219,953 +0.04(+1.89%)
Nov 04, 2009 2.337 2.391 2.230 2.373 70,788 -0.04(-1.49%)
Nov 03, 2009 2.284 2.436 2.194 2.409 88,741 +0.11(+4.67%)
Nov 02, 2009 2.337 2.373 2.284 2.301 72,079 -0.06(-2.65%)
Oct 30, 2009 2.454 2.454 2.310 2.364 97,370 -0.10(-4.00%)
Oct 29, 2009 2.516 2.561 2.418 2.463 222,977 +0.05(+2.23%)
Oct 28, 2009 2.561 2.561 2.301 2.409 122,135 -0.23(-8.81%)
Oct 27, 2009 2.642 2.722 2.561 2.642 97,097 +0.00(+0.00%)
Oct 26, 2009 2.660 2.722 2.633 2.642 181,671 +0.10(+3.87%)
Oct 23, 2009 2.597 2.696 2.516 2.543 79,456 -0.01(-0.35%)
Oct 22, 2009 2.436 2.552 2.436 2.552 94,103 +0.12(+4.78%)
Oct 21, 2009 2.490 2.524 2.328 2.436 149,017 -0.13(-4.89%)
Oct 20, 2009 2.552 2.660 2.534 2.561 135,557 -0.08(-3.05%)
Oct 19, 2009 2.687 2.740 2.588 2.642 656,405 +0.17(+6.88%)
Oct 16, 2009 2.633 2.651 2.472 2.472 559,233 +0.17(+7.39%)
Oct 15, 2009 2.328 2.418 2.284 2.301 71,479 +0.04(+1.58%)
Oct 14, 2009 2.391 2.391 2.212 2.266 142,636 -0.04(-1.56%)
Oct 13, 2009 2.149 2.409 2.113 2.301 414,538 +0.30(+15.25%)
Oct 12, 2009 2.042 2.042 1.970 1.997 59,636 +0.03(+1.36%)
Oct 09, 2009 1.979 2.015 1.970 1.970 10,075 +0.00(+0.00%)
Oct 08, 2009 2.006 2.042 1.961 1.970 37,598 +0.02(+0.92%)
Oct 07, 2009 1.979 2.069 1.952 1.952 50,828 -0.08(-3.96%)
Oct 06, 2009 2.024 2.060 1.988 2.033 71,288 -0.02(-0.87%)
Oct 05, 2009 1.988 2.176 1.988 2.051 93,338 +0.06(+3.15%)
Oct 02, 2009 1.764 2.507 1.737 1.988 265,691 +0.21(+12.12%)
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.