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 29, 2017 6.591 6.591 6.591 0 +0.16(+2.51%)
Dec 28, 2017 6.457 6.457 6.376 6.430 50,864 -0.04(-0.55%)
Dec 27, 2017 6.493 6.493 6.331 6.466 38,865 -0.04(-0.69%)
Dec 26, 2017 6.331 6.528 6.313 6.510 41,899 +0.08(+1.25%)
Dec 22, 2017 6.510 6.510 6.394 6.430 22,886 -0.10(-1.51%)
Dec 21, 2017 6.537 6.555 6.457 6.528 28,017 -0.04(-0.68%)
Dec 20, 2017 6.537 6.573 6.457 6.573 29,732 +0.13(+1.94%)
Dec 19, 2017 6.519 6.609 6.412 6.448 38,126 -0.10(-1.50%)
Dec 18, 2017 6.448 6.564 6.448 6.546 50,343 +0.10(+1.53%)
Dec 15, 2017 6.367 6.537 6.278 6.448 90,026 +0.06(+0.98%)
Dec 14, 2017 6.304 6.484 6.287 6.385 77,062 +0.12(+1.86%)
Dec 13, 2017 6.376 6.385 6.233 6.269 62,712 -0.05(-0.85%)
Dec 12, 2017 6.331 6.403 6.322 6.322 54,858 -0.06(-0.98%)
Dec 11, 2017 6.466 6.466 6.340 6.385 67,770 +0.10(+1.57%)
Dec 08, 2017 6.358 6.457 6.215 6.287 109,493 -0.05(-0.85%)
Dec 07, 2017 6.251 6.394 6.063 6.340 68,398 +0.09(+1.43%)
Dec 06, 2017 6.394 6.439 6.251 6.251 71,965 -0.17(-2.65%)
Dec 05, 2017 6.573 6.573 6.403 6.421 90,561 -0.01(-0.14%)
Dec 04, 2017 6.591 6.403 6.430 120,436 +0.04(+0.56%)
Dec 01, 2017 6.269 6.269 6.152 6.394 105,558 +0.12(+1.85%)
Nov 30, 2017 6.278 6.448 6.260 6.278 124,121 +0.03(+0.43%)
Nov 29, 2017 6.331 6.367 6.179 6.251 92,782 -0.09(-1.41%)
Nov 28, 2017 6.296 6.385 6.161 6.340 169,216 -0.01(-0.14%)
Nov 27, 2017 6.054 6.349 6.045 6.349 125,229 +0.32(+5.35%)
Nov 24, 2017 6.125 6.125 5.955 6.027 24,935 -0.04(-0.74%)
Nov 22, 2017 6.009 6.099 6.000 6.072 62,906 +0.05(+0.89%)
Nov 21, 2017 6.107 6.152 5.937 6.018 79,694 +0.02(+0.30%)
Nov 20, 2017 6.278 6.358 5.830 6.000 298,418 +0.05(+0.90%)
Nov 17, 2017 6.000 6.036 5.910 5.946 37,290 -0.05(-0.90%)
Nov 16, 2017 5.991 6.134 5.955 6.000 45,372 +0.01(+0.15%)
Nov 15, 2017 5.982 6.081 5.946 5.991 102,935 -0.08(-1.33%)
Nov 14, 2017 6.045 6.179 6.036 6.072 77,801 -0.04(-0.73%)
Nov 13, 2017 6.161 6.197 6.063 6.116 78,687 -0.04(-0.73%)
Nov 10, 2017 6.161 6.260 6.099 6.161 82,993 -0.05(-0.86%)
Nov 09, 2017 5.964 6.313 5.964 6.215 135,043 +0.07(+1.17%)
Nov 08, 2017 6.054 6.233 6.009 6.143 80,022 +0.04(+0.73%)
Nov 07, 2017 6.134 6.188 6.058 6.099 94,617 -0.08(-1.30%)
Nov 06, 2017 6.161 6.269 6.090 6.179 155,035 +0.00(+0.00%)
Nov 03, 2017 6.081 6.224 5.955 6.179 140,208 +0.13(+2.22%)
Nov 02, 2017 5.812 6.233 5.799 6.045 182,147 +0.16(+2.74%)
Nov 01, 2017 5.964 5.991 5.507 5.884 502,291 -0.04(-0.61%)
Oct 31, 2017 6.027 6.287 5.902 5.919 348,348 -0.10(-1.64%)
Oct 30, 2017 6.752 6.806 5.893 6.018 863,055 -0.81(-11.81%)
Oct 27, 2017 6.851 7.012 6.681 6.824 260,079 -0.21(-2.93%)
Oct 26, 2017 6.967 7.066 6.851 7.030 204,737 -0.11(-1.51%)
Oct 25, 2017 7.316 7.336 6.756 7.137 264,814 -0.23(-3.16%)
Oct 24, 2017 7.361 7.442 7.307 7.370 124,102 -0.09(-1.20%)
Oct 23, 2017 7.469 7.549 7.325 7.460 181,502 +0.04(+0.60%)
Oct 20, 2017 7.397 7.505 7.388 7.415 77,573 +0.03(+0.36%)
Oct 19, 2017 7.263 7.487 7.115 7.388 231,431 +0.04(+0.61%)
Oct 18, 2017 7.254 7.424 7.191 7.343 141,074 +0.13(+1.86%)
Oct 17, 2017 7.191 7.496 7.030 7.209 778,748 +0.05(+0.75%)
Oct 16, 2017 6.564 7.209 6.555 7.155 1,019,600 +0.59(+9.00%)
Oct 13, 2017 6.528 6.645 6.510 6.564 69,379 +0.06(+0.96%)
Oct 12, 2017 6.528 6.636 6.502 6.502 89,425 -0.02(-0.27%)
Oct 11, 2017 6.448 6.600 6.430 6.519 151,831 +0.04(+0.55%)
Oct 10, 2017 6.421 6.597 6.421 6.484 127,614 +0.04(+0.56%)
Oct 09, 2017 6.519 6.555 6.403 6.448 56,873 +0.00(+0.00%)
Oct 06, 2017 6.573 6.591 6.367 6.448 72,329 -0.12(-1.77%)
Oct 05, 2017 6.550 6.582 6.449 6.564 75,627 +0.04(+0.69%)
Oct 04, 2017 6.493 6.564 6.466 6.519 93,834 +0.04(+0.55%)
Oct 03, 2017 6.394 6.493 6.385 6.484 62,533 +0.09(+1.40%)
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.