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

Audiocodes Ltd (NQ: AUDC )

9.920 -1.460 (-12.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 27, 2004 12.72 12.79 12.09 12.31 357,108 -0.11(-0.86%)
Feb 26, 2004 11.77 12.77 11.53 12.42 752,965 +0.68(+5.80%)
Feb 25, 2004 10.93 11.79 10.84 11.74 662,739 +0.90(+8.35%)
Feb 24, 2004 11.09 11.19 10.40 10.84 905,390 -0.40(-3.58%)
Feb 23, 2004 12.01 12.06 11.06 11.24 484,966 -0.62(-5.21%)
Feb 20, 2004 11.91 12.08 11.64 11.86 382,122 -0.10(-0.82%)
Feb 19, 2004 12.76 13.02 11.96 11.96 326,288 -0.62(-4.91%)
Feb 18, 2004 12.82 12.90 12.36 12.57 329,862 -0.39(-2.97%)
Feb 17, 2004 12.73 13.16 12.56 12.96 262,639 +0.15(+1.19%)
Feb 13, 2004 13.59 13.85 12.54 12.81 557,549 -0.70(-5.17%)
Feb 12, 2004 13.30 14.19 13.21 13.50 1,063,509 +0.25(+1.89%)
Feb 11, 2004 12.81 13.59 12.72 13.25 748,834 +0.46(+3.57%)
Feb 10, 2004 13.01 13.02 12.37 12.80 483,515 +0.12(+0.92%)
Feb 09, 2004 12.08 13.02 11.89 12.68 1,278,020 +1.05(+9.01%)
Feb 06, 2004 11.53 11.88 11.39 11.63 1,576,951 +0.03(+0.23%)
Feb 05, 2004 11.64 11.78 11.23 11.61 622,316 +0.16(+1.41%)
Feb 04, 2004 12.31 12.37 11.24 11.44 746,377 -0.64(-5.26%)
Feb 03, 2004 12.54 12.54 11.85 12.08 345,830 -0.46(-3.64%)
Feb 02, 2004 12.39 12.66 12.24 12.54 399,988 +0.22(+1.81%)
Jan 30, 2004 12.45 12.80 12.29 12.31 435,833 +0.21(+1.70%)
Jan 29, 2004 12.82 12.84 11.19 12.11 1,221,964 -0.69(-5.39%)
Jan 28, 2004 13.09 13.21 12.63 12.80 531,196 -0.26(-1.99%)
Jan 27, 2004 12.87 13.21 12.73 13.06 1,062,393 +0.34(+2.68%)
Jan 26, 2004 13.25 13.33 12.43 12.72 1,649,088 -0.89(-6.52%)
Jan 23, 2004 13.01 13.64 12.96 13.60 880,712 +0.77(+6.00%)
Jan 22, 2004 12.48 13.05 12.18 12.83 623,879 +0.09(+0.70%)
Jan 21, 2004 13.21 13.41 12.70 12.74 987,911 -0.92(-6.75%)
Jan 20, 2004 14.06 14.42 13.63 13.67 899,360 +0.18(+1.33%)
Jan 16, 2004 13.33 13.70 13.33 13.49 1,262,052 +0.14(+1.07%)
Jan 15, 2004 13.64 13.73 13.21 13.34 949,629 -0.36(-2.61%)
Jan 14, 2004 13.89 13.93 13.61 13.70 975,084 +0.00(+0.00%)
Jan 13, 2004 13.70 13.96 13.57 13.70 560,956 +0.22(+1.66%)
Jan 12, 2004 13.52 13.66 13.34 13.48 1,016,088 +0.30(+2.31%)
Jan 09, 2004 11.98 13.71 11.32 13.17 2,211,891 -0.08(-0.61%)
Jan 08, 2004 11.63 13.50 11.61 13.25 4,327,968 +1.57(+13.41%)
Jan 07, 2004 10.05 11.88 9.985 11.69 2,092,464 +1.48(+14.47%)
Jan 06, 2004 9.752 10.28 9.448 10.21 1,102,481 +0.46(+4.68%)
Jan 05, 2004 9.716 9.833 9.573 9.752 354,317 +0.27(+2.83%)
Jan 02, 2004 9.421 9.510 9.313 9.484 479,383 +0.13(+1.44%)
Dec 31, 2003 9.564 9.564 9.179 9.349 197,091 -0.21(-2.25%)
Dec 30, 2003 9.645 9.663 9.322 9.564 138,104 +0.08(+0.85%)
Dec 29, 2003 9.188 9.519 9.179 9.484 237,169 +0.57(+6.43%)
Dec 26, 2003 9.036 9.090 8.794 8.910 40,617 -0.03(-0.30%)
Dec 24, 2003 8.910 9.161 8.910 8.937 36,805 -0.02(-0.20%)
Dec 23, 2003 8.919 9.125 8.785 8.955 102,808 -0.02(-0.20%)
Dec 22, 2003 9.027 9.090 8.928 8.973 134,401 +0.00(+0.00%)
Dec 19, 2003 9.090 9.215 8.884 8.973 72,238 -0.16(-1.76%)
Dec 18, 2003 8.955 9.233 8.919 9.134 146,363 +0.18(+2.00%)
Dec 17, 2003 9.063 9.215 8.866 8.955 110,999 -0.07(-0.79%)
Dec 16, 2003 8.946 9.161 8.409 9.027 253,004 +0.23(+2.65%)
Dec 15, 2003 9.734 9.761 8.749 8.794 486,967 -0.35(-3.82%)
Dec 12, 2003 8.919 9.430 8.910 9.143 604,454 +0.36(+4.08%)
Dec 11, 2003 8.436 9.260 8.346 8.785 941,905 +0.68(+8.40%)
Dec 10, 2003 8.221 8.400 7.890 8.104 551,621 -0.17(-2.06%)
Dec 09, 2003 8.561 8.669 8.257 8.275 389,668 -0.08(-0.96%)
Dec 08, 2003 8.722 8.875 8.328 8.355 547,321 -0.53(-5.95%)
Dec 05, 2003 8.821 9.233 8.776 8.884 306,572 +0.06(+0.71%)
Dec 04, 2003 8.642 9.134 8.642 8.821 765,063 +0.22(+2.60%)
Dec 03, 2003 9.269 9.313 8.516 8.597 755,361 -0.53(-5.79%)
Dec 02, 2003 9.582 9.627 9.045 9.125 596,694 -0.28(-2.95%)
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.