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 (%)
Jul 31, 2014 5.561 5.561 5.006 5.042 841,460 -0.59(-10.49%)
Jul 30, 2014 5.731 5.848 5.615 5.633 252,165 -0.09(-1.57%)
Jul 29, 2014 5.928 6.099 5.696 5.722 545,989 -0.50(-8.06%)
Jul 28, 2014 6.322 6.376 6.287 6.224 329,287 -0.11(-1.70%)
Jul 25, 2014 6.313 6.367 6.271 6.331 87,271 +0.02(+0.28%)
Jul 24, 2014 6.367 6.484 6.296 6.313 158,633 -0.04(-0.56%)
Jul 23, 2014 6.475 6.475 6.278 6.349 189,984 -0.15(-2.34%)
Jul 22, 2014 6.358 6.502 6.331 6.502 141,405 +0.13(+2.11%)
Jul 21, 2014 6.233 6.394 6.233 6.367 113,087 +0.04(+0.57%)
Jul 18, 2014 6.296 6.448 6.215 6.331 123,290 +0.09(+1.43%)
Jul 17, 2014 6.313 6.403 6.161 6.242 122,037 -0.13(-2.11%)
Jul 16, 2014 6.376 6.416 6.170 6.376 157,616 +0.05(+0.85%)
Jul 15, 2014 6.296 6.403 6.188 6.322 124,628 +0.02(+0.28%)
Jul 14, 2014 6.125 6.349 6.099 6.304 133,344 +0.15(+2.47%)
Jul 11, 2014 6.134 6.206 6.099 6.152 63,145 +0.05(+0.88%)
Jul 10, 2014 5.884 6.269 5.866 6.099 199,229 +0.01(+0.15%)
Jul 09, 2014 6.134 6.197 6.018 6.090 108,175 +0.03(+0.44%)
Jul 08, 2014 6.107 6.340 6.000 6.063 258,460 -0.24(-3.84%)
Jul 07, 2014 6.439 6.457 6.269 6.304 175,440 -0.21(-3.16%)
Jul 03, 2014 6.510 6.510 6.510 6.510 60,746 -0.01(-0.14%)
Jul 02, 2014 6.510 6.582 6.475 6.519 150,692 +0.08(+1.25%)
Jul 01, 2014 6.278 6.555 6.278 6.439 193,878 +0.13(+1.99%)
Jun 30, 2014 6.233 6.358 6.170 6.313 108,900 +0.05(+0.86%)
Jun 27, 2014 6.304 6.367 6.233 6.260 128,120 +0.02(+0.29%)
Jun 26, 2014 5.991 6.304 5.991 6.242 175,874 +0.20(+3.26%)
Jun 25, 2014 6.054 6.125 5.973 6.045 82,199 -0.08(-1.32%)
Jun 24, 2014 6.027 6.349 5.964 6.125 268,123 +0.09(+1.48%)
Jun 23, 2014 5.973 6.134 5.964 6.036 159,547 +0.04(+0.60%)
Jun 20, 2014 6.018 6.027 5.946 6.000 51,534 +0.00(+0.00%)
Jun 19, 2014 5.875 6.125 5.848 6.000 147,804 +0.13(+2.29%)
Jun 18, 2014 5.911 5.946 5.830 5.866 90,526 -0.05(-0.91%)
Jun 17, 2014 5.875 5.982 5.821 5.919 154,006 +0.00(+0.00%)
Jun 16, 2014 5.910 6.036 5.848 5.919 87,555 -0.02(-0.30%)
Jun 13, 2014 6.018 6.045 5.875 5.937 91,948 -0.06(-1.04%)
Jun 12, 2014 6.081 6.179 5.973 6.000 97,321 -0.08(-1.33%)
Jun 11, 2014 5.973 6.197 5.893 6.081 291,588 +0.07(+1.19%)
Jun 10, 2014 5.919 6.090 5.919 6.009 121,031 -0.05(-0.89%)
Jun 06, 2014 6.027 6.130 5.928 6.063 277,317 +0.13(+2.11%)
Jun 05, 2014 5.875 5.991 5.812 5.937 142,364 +0.10(+1.69%)
Jun 04, 2014 5.821 5.937 5.803 5.839 71,352 -0.04(-0.61%)
Jun 03, 2014 5.803 5.893 5.669 5.875 373,514 +0.07(+1.23%)
Jun 02, 2014 5.839 5.884 5.705 5.803 156,800 +0.10(+1.73%)
May 30, 2014 5.731 5.848 5.678 5.705 213,920 -0.09(-1.55%)
May 29, 2014 5.570 5.893 5.570 5.794 256,357 +0.20(+3.52%)
May 28, 2014 5.570 5.642 5.561 5.597 108,748 +0.04(+0.81%)
May 27, 2014 5.445 5.642 5.382 5.552 204,838 +0.16(+2.99%)
May 23, 2014 5.310 5.391 5.391 5.391 122,497 +0.06(+1.18%)
May 22, 2014 5.194 5.373 5.194 5.328 81,888 +0.06(+1.19%)
May 21, 2014 5.302 5.373 5.257 5.266 97,708 +0.04(+0.68%)
May 20, 2014 5.373 5.400 5.212 5.230 199,329 -0.17(-3.15%)
May 19, 2014 5.176 5.534 5.176 5.400 286,377 +0.13(+2.55%)
May 16, 2014 5.078 5.463 5.060 5.266 408,738 +0.24(+4.81%)
May 15, 2014 5.060 5.087 4.890 5.024 189,459 -0.04(-0.71%)
May 14, 2014 5.131 5.230 5.015 5.060 139,039 -0.10(-1.91%)
May 13, 2014 5.194 5.248 4.988 5.158 264,447 -0.05(-1.03%)
May 12, 2014 5.194 5.373 5.024 5.212 696,084 +0.19(+3.74%)
May 09, 2014 5.051 5.121 4.943 5.024 167,982 -0.03(-0.53%)
May 08, 2014 5.104 5.266 4.970 5.051 256,983 -0.09(-1.74%)
May 07, 2014 5.257 5.257 5.015 5.140 243,203 -0.13(-2.38%)
May 06, 2014 5.436 5.499 5.248 5.266 149,993 -0.22(-4.08%)
May 05, 2014 5.337 5.499 5.266 5.490 203,314 +0.12(+2.17%)
May 02, 2014 5.579 5.579 5.346 5.373 465,370 -0.22(-4.00%)
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.