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, 2002 2.060 2.203 1.997 2.140 234,722 -0.05(-2.45%)
Jul 30, 2002 1.881 2.418 1.827 2.194 160,687 +0.23(+11.87%)
Jul 29, 2002 1.800 2.024 1.791 1.961 97,664 +0.11(+5.75%)
Jul 26, 2002 1.737 1.855 1.737 1.855 187,264 +0.12(+6.75%)
Jul 25, 2002 1.630 1.809 1.621 1.737 405,237 +0.13(+7.78%)
Jul 24, 2002 1.702 1.702 1.576 1.612 1,118,338 -0.06(-3.74%)
Jul 23, 2002 1.675 1.719 1.675 1.675 180,006 -0.03(-1.58%)
Jul 22, 2002 1.576 1.728 1.576 1.702 218,863 +0.13(+8.57%)
Jul 19, 2002 1.531 1.567 1.442 1.567 148,404 +0.01(+0.58%)
Jul 17, 2002 1.648 1.676 1.504 1.558 479,606 -0.05(-3.33%)
Jul 12, 2002 1.567 1.782 1.566 1.612 214,734 +0.09(+5.88%)
Jul 11, 2002 1.621 1.648 1.522 1.522 348,398 -0.09(-5.56%)
Jul 10, 2002 1.666 1.667 1.567 1.612 126,964 +0.02(+1.12%)
Jul 09, 2002 1.764 1.791 1.576 1.594 138,912 -0.14(-8.25%)
Jul 08, 2002 1.854 1.854 1.737 1.737 188,492 -0.12(-6.28%)
Jul 05, 2002 1.836 1.899 1.818 1.854 228,804 +0.04(+1.97%)
Jul 04, 2002 1.746 1.881 1.746 1.818 213,952 +0.00(+0.00%)
Jul 03, 2002 1.746 1.881 1.746 1.818 213,952 -0.03(-1.46%)
Jul 02, 2002 1.881 1.925 1.710 1.845 285,642 -0.04(-1.90%)
Jul 01, 2002 2.104 2.176 1.853 1.881 162,586 -0.28(-12.86%)
Jun 28, 2002 2.096 2.221 2.060 2.158 103,068 +0.05(+2.55%)
Jun 27, 2002 2.319 2.400 2.104 2.104 123,167 -0.18(-7.84%)
Jun 26, 2002 2.284 2.346 2.212 2.284 74,816 -0.07(-3.04%)
Jun 25, 2002 2.319 2.454 2.293 2.355 91,119 -0.17(-6.74%)
Jun 21, 2002 2.507 2.597 2.507 2.525 57,284 +0.00(+0.00%)
Jun 20, 2002 2.561 2.615 2.525 2.525 50,808 -0.07(-2.76%)
Jun 19, 2002 2.669 2.669 2.579 2.597 32,829 -0.09(-3.33%)
Jun 18, 2002 2.696 2.722 2.642 2.687 18,871 -0.08(-2.91%)
Jun 17, 2002 2.642 2.839 2.642 2.767 154,546 +0.13(+5.10%)
Jun 14, 2002 2.687 2.687 2.507 2.633 44,443 -0.04(-1.64%)
Jun 12, 2002 2.660 2.696 2.633 2.677 45,113 -0.01(-0.37%)
Jun 11, 2002 2.776 2.839 2.651 2.687 115,127 -0.21(-7.12%)
Jun 10, 2002 2.821 2.937 2.758 2.893 189,832 +0.07(+2.54%)
Jun 07, 2002 2.794 2.901 2.758 2.821 101,393 +0.04(+1.61%)
Jun 06, 2002 2.848 2.867 2.776 2.776 101,728 -0.08(-2.82%)
Jun 05, 2002 2.866 2.955 2.857 2.857 125,959 -0.21(-7.00%)
May 31, 2002 2.955 3.081 2.946 3.072 56,279 +0.03(+0.88%)
May 28, 2002 3.116 3.134 3.018 3.045 45,671 +0.00(+0.00%)
May 27, 2002 3.107 3.107 3.045 3.045 12,059 +0.00(+0.00%)
May 24, 2002 3.107 3.107 3.045 3.045 12,059 -0.08(-2.58%)
May 23, 2002 3.152 3.269 3.107 3.125 118,924 -0.03(-0.85%)
May 22, 2002 3.143 3.251 3.134 3.152 39,976 +0.01(+0.29%)
May 21, 2002 3.224 3.313 3.224 3.143 48,463 -0.10(-3.04%)
May 20, 2002 3.260 3.385 3.224 3.242 50,026 -0.07(-2.16%)
May 17, 2002 3.340 3.475 3.304 3.313 34,616 -0.13(-3.90%)
May 16, 2002 3.313 3.448 3.224 3.448 106,752 +0.17(+5.19%)
May 15, 2002 3.357 3.357 3.215 3.278 98,713 -0.03(-0.79%)
May 14, 2002 3.134 3.448 3.081 3.304 125,512 +0.08(+2.47%)
May 13, 2002 3.179 3.233 3.090 3.224 55,833 +0.12(+3.75%)
May 10, 2002 3.090 3.170 3.045 3.107 91,343 +0.04(+1.46%)
May 09, 2002 3.036 3.063 2.955 3.063 54,716 -0.03(-0.87%)
May 08, 2002 2.919 3.143 2.919 3.090 192,736 +0.24(+8.49%)
May 07, 2002 2.866 2.919 2.803 2.848 47,234 +0.00(+0.00%)
May 06, 2002 2.875 2.901 2.821 2.848 91,119 -0.03(-0.93%)
May 03, 2002 2.928 2.929 2.875 2.875 10,719 -0.12(-3.89%)
May 02, 2002 2.955 3.036 2.821 2.991 442,645 +0.01(+0.30%)
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.