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 (%)
Dec 31, 2010 5.248 5.302 5.122 5.275 138,914 +0.04(+0.68%)
Dec 30, 2010 5.239 5.310 5.203 5.239 90,306 -0.04(-0.85%)
Dec 29, 2010 5.248 5.328 4.890 5.284 669,812 +0.05(+1.03%)
Dec 28, 2010 5.669 5.678 4.970 5.230 852,266 -0.44(-7.74%)
Dec 27, 2010 5.552 5.713 5.534 5.669 140,055 +0.08(+1.44%)
Dec 23, 2010 5.543 5.642 5.507 5.588 144,821 +0.04(+0.81%)
Dec 22, 2010 5.776 5.830 5.472 5.543 381,501 -0.21(-3.73%)
Dec 21, 2010 5.481 5.767 5.481 5.758 644,525 +0.35(+6.46%)
Dec 20, 2010 5.525 5.579 5.391 5.409 264,223 +0.03(+0.50%)
Dec 17, 2010 5.561 5.588 5.373 5.382 167,311 -0.14(-2.59%)
Dec 16, 2010 5.203 5.722 5.185 5.525 741,715 +0.27(+5.11%)
Dec 15, 2010 5.194 5.284 5.122 5.257 228,584 +0.04(+0.69%)
Dec 14, 2010 5.302 5.454 5.167 5.221 348,263 -0.09(-1.69%)
Dec 13, 2010 5.382 5.400 5.203 5.310 203,850 +0.00(+0.00%)
Dec 10, 2010 5.454 5.454 5.248 5.310 142,451 -0.11(-1.98%)
Dec 09, 2010 5.131 5.552 5.131 5.418 700,412 +0.31(+6.14%)
Dec 08, 2010 5.069 5.140 5.006 5.104 199,941 +0.02(+0.35%)
Dec 07, 2010 5.078 5.149 4.961 5.087 222,090 +0.05(+1.07%)
Dec 06, 2010 4.934 5.078 4.934 5.033 246,604 +0.05(+1.08%)
Dec 03, 2010 4.854 5.239 4.728 4.979 831,225 +0.10(+2.02%)
Dec 02, 2010 4.388 4.925 4.387 4.881 884,260 +0.58(+13.54%)
Dec 01, 2010 4.128 4.388 4.128 4.299 356,922 +0.24(+5.96%)
Nov 30, 2010 3.976 4.093 3.940 4.057 251,954 -0.08(-1.95%)
Nov 29, 2010 4.164 4.164 4.075 4.137 73,728 -0.08(-1.91%)
Nov 26, 2010 4.110 4.245 4.048 4.218 114,791 +0.02(+0.43%)
Nov 24, 2010 4.128 4.200 4.200 4.200 90,349 +0.08(+1.96%)
Nov 23, 2010 4.128 4.164 4.030 4.119 159,897 -0.14(-3.36%)
Nov 22, 2010 4.299 4.299 4.164 4.263 97,332 -0.02(-0.42%)
Nov 19, 2010 4.254 4.307 4.173 4.281 69,493 -0.01(-0.21%)
Nov 18, 2010 4.245 4.307 4.245 4.290 115,012 +0.11(+2.57%)
Nov 17, 2010 4.075 4.245 4.057 4.182 306,180 +0.21(+5.42%)
Nov 16, 2010 4.030 4.039 3.887 3.967 220,248 -0.13(-3.28%)
Nov 15, 2010 4.164 4.209 4.095 4.102 110,705 -0.10(-2.35%)
Nov 12, 2010 4.227 4.307 4.200 4.200 100,762 -0.10(-2.29%)
Nov 11, 2010 4.218 4.307 4.164 4.299 115,106 -0.09(-2.04%)
Nov 10, 2010 4.424 4.424 4.236 4.388 174,462 -0.04(-0.81%)
Nov 09, 2010 4.469 4.549 4.397 4.424 85,356 -0.04(-1.00%)
Nov 08, 2010 4.567 4.567 4.442 4.469 105,153 -0.10(-2.16%)
Nov 05, 2010 4.513 4.612 4.379 4.567 301,071 +0.08(+1.80%)
Nov 04, 2010 4.299 4.487 4.290 4.487 434,930 +0.22(+5.25%)
Nov 03, 2010 4.352 4.352 4.119 4.263 251,479 -0.12(-2.66%)
Nov 02, 2010 4.522 4.540 4.272 4.379 263,608 -0.04(-1.01%)
Nov 01, 2010 4.522 4.621 4.388 4.424 301,444 -0.04(-1.00%)
Oct 29, 2010 4.218 4.504 4.182 4.469 503,393 +0.27(+6.40%)
Oct 28, 2010 4.218 4.272 4.164 4.200 77,494 +0.06(+1.51%)
Oct 27, 2010 4.102 4.173 4.075 4.137 190,327 -0.10(-2.33%)
Oct 25, 2010 4.075 4.272 3.940 4.236 535,544 +0.15(+3.73%)
Oct 22, 2010 4.191 4.191 4.084 4.084 161,458 -0.09(-2.15%)
Oct 21, 2010 4.057 4.320 4.057 4.173 481,426 +0.10(+2.42%)
Oct 20, 2010 3.806 4.191 3.761 4.075 638,796 +0.42(+11.52%)
Oct 19, 2010 3.752 3.806 3.493 3.654 559,367 -0.25(-6.42%)
Oct 18, 2010 3.833 3.935 3.797 3.904 114,572 +0.05(+1.40%)
Oct 15, 2010 3.833 3.896 3.797 3.851 144,635 +0.05(+1.27%)
Oct 14, 2010 3.690 3.851 3.636 3.802 164,454 +0.13(+3.56%)
Oct 13, 2010 3.779 3.896 3.627 3.672 242,585 -0.04(-0.97%)
Oct 12, 2010 3.537 3.761 3.507 3.707 231,839 +0.21(+6.15%)
Oct 11, 2010 3.421 3.537 3.367 3.493 114,499 +0.04(+1.30%)
Oct 08, 2010 3.349 3.466 3.349 3.448 60,830 +0.07(+2.12%)
Oct 07, 2010 3.439 3.439 3.358 3.376 58,083 -0.07(-2.08%)
Oct 06, 2010 3.439 3.475 3.340 3.448 121,275 -0.03(-0.77%)
Oct 05, 2010 3.430 3.493 3.394 3.475 171,255 +0.10(+2.92%)
Oct 04, 2010 3.385 3.412 3.313 3.376 112,241 -0.05(-1.57%)
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.