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

Audiocodes Ltd (NQ: AUDC )

9.805 -0.075 (-0.76%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 9, 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, 2012 2.687 2.910 2.588 2.893 182,363 +0.16(+5.90%)
Dec 28, 2012 2.785 2.830 2.660 2.731 92,450 -0.06(-2.24%)
Dec 27, 2012 2.776 2.848 2.696 2.794 72,708 +0.01(+0.32%)
Dec 26, 2012 2.696 2.821 2.633 2.785 109,593 +0.03(+0.97%)
Dec 24, 2012 2.776 2.776 2.696 2.758 17,418 -0.05(-1.91%)
Dec 21, 2012 2.866 2.866 2.723 2.812 51,779 -0.07(-2.48%)
Dec 20, 2012 2.991 2.991 2.830 2.884 94,226 -0.06(-2.13%)
Dec 19, 2012 2.866 3.000 2.812 2.946 230,500 +0.13(+4.78%)
Dec 18, 2012 2.731 2.848 2.731 2.812 84,792 +0.04(+1.62%)
Dec 17, 2012 2.696 2.776 2.696 2.767 44,702 +0.06(+2.32%)
Dec 14, 2012 2.687 2.776 2.615 2.704 78,122 +0.02(+0.67%)
Dec 13, 2012 2.713 2.767 2.606 2.687 123,145 +0.00(+0.00%)
Dec 12, 2012 2.696 2.731 2.642 2.687 90,775 -0.01(-0.33%)
Dec 11, 2012 2.749 2.803 2.660 2.696 271,784 -0.05(-1.95%)
Dec 10, 2012 2.588 2.758 2.543 2.749 246,726 +0.13(+5.14%)
Dec 07, 2012 2.606 2.615 2.543 2.615 100,861 +0.00(+0.00%)
Dec 06, 2012 2.525 2.642 2.472 2.615 83,376 +0.09(+3.55%)
Dec 05, 2012 2.427 2.534 2.418 2.525 92,269 +0.07(+2.92%)
Dec 04, 2012 2.436 2.472 2.391 2.454 38,369 -0.06(-2.49%)
Nov 30, 2012 2.418 2.525 2.391 2.516 111,894 +0.09(+3.69%)
Nov 29, 2012 2.382 2.454 2.364 2.427 72,470 +0.07(+3.04%)
Nov 28, 2012 2.364 2.364 2.257 2.355 32,573 +0.04(+1.54%)
Nov 27, 2012 2.337 2.418 2.310 2.319 94,526 +0.01(+0.39%)
Nov 26, 2012 2.239 2.310 2.212 2.310 47,681 +0.08(+3.61%)
Nov 23, 2012 2.301 2.301 2.176 2.230 18,550 -0.02(-0.80%)
Nov 21, 2012 2.203 2.248 2.185 2.248 10,726 +0.06(+2.87%)
Nov 20, 2012 2.194 2.221 2.158 2.185 16,764 -0.03(-1.21%)
Nov 19, 2012 2.221 2.275 2.176 2.212 50,696 +0.09(+4.22%)
Nov 16, 2012 2.149 2.203 2.113 2.122 22,650 -0.05(-2.47%)
Nov 15, 2012 2.176 2.185 2.113 2.176 64,569 -0.06(-2.80%)
Nov 14, 2012 2.293 2.310 2.212 2.239 34,857 -0.03(-1.19%)
Nov 13, 2012 2.328 2.337 2.257 2.266 23,312 -0.07(-3.07%)
Nov 12, 2012 2.382 2.418 2.310 2.337 57,749 -0.04(-1.88%)
Nov 09, 2012 2.418 2.463 2.319 2.382 84,590 +0.01(+0.38%)
Nov 08, 2012 2.337 2.445 2.301 2.373 107,139 +0.04(+1.53%)
Nov 07, 2012 2.382 2.382 2.284 2.337 84,567 -0.07(-2.97%)
Nov 06, 2012 2.346 2.463 2.310 2.409 122,825 +0.08(+3.46%)
Nov 05, 2012 2.472 2.472 2.293 2.328 264,936 +0.10(+4.28%)
Nov 02, 2012 2.113 2.328 2.060 2.233 324,044 +0.14(+6.55%)
Nov 01, 2012 2.015 2.113 2.014 2.096 55,462 +0.11(+5.41%)
Oct 31, 2012 2.015 2.051 1.952 1.988 38,581 -0.04(-2.20%)
Oct 26, 2012 2.113 2.033 2.033 2.033 37,519 -0.05(-2.58%)
Oct 25, 2012 2.069 2.113 1.997 2.087 108,154 +0.06(+3.10%)
Oct 24, 2012 2.051 2.060 1.952 2.024 37,633 +0.00(+0.00%)
Oct 23, 2012 2.006 2.221 1.952 2.024 91,296 -0.06(-3.00%)
Oct 19, 2012 2.060 2.122 1.988 2.087 32,211 -0.03(-1.27%)
Oct 18, 2012 2.167 2.194 2.104 2.113 33,914 -0.04(-1.67%)
Oct 17, 2012 2.212 2.212 2.104 2.149 68,042 -0.04(-1.64%)
Oct 16, 2012 2.221 2.257 2.167 2.185 83,040 -0.03(-1.21%)
Oct 15, 2012 2.239 2.257 2.149 2.212 97,090 -0.05(-2.37%)
Oct 12, 2012 2.293 2.293 2.230 2.266 41,854 -0.05(-2.32%)
Oct 11, 2012 2.335 2.445 2.301 2.319 118,421 +0.00(+0.00%)
Oct 10, 2012 2.310 2.337 2.284 2.319 98,424 +0.04(+1.97%)
Oct 09, 2012 2.301 2.373 2.212 2.275 291,373 +0.01(+0.40%)
Oct 08, 2012 2.060 2.301 1.988 2.266 162,625 +0.18(+8.58%)
Oct 05, 2012 2.185 2.203 2.060 2.087 92,032 -0.04(-2.10%)
Oct 04, 2012 2.176 2.293 2.104 2.131 115,646 -0.04(-2.06%)
Oct 03, 2012 2.185 2.257 2.069 2.176 147,939 -0.03(-1.22%)
Oct 02, 2012 2.373 2.400 2.140 2.203 112,091 -0.14(-6.11%)
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.