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

Audiocodes Ltd (NQ: AUDC )

9.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 30, 2009 2.454 2.454 2.310 2.364 97,370 -0.10(-4.00%)
Oct 29, 2009 2.516 2.561 2.418 2.463 222,977 +0.05(+2.23%)
Oct 28, 2009 2.561 2.561 2.301 2.409 122,135 -0.23(-8.81%)
Oct 27, 2009 2.642 2.722 2.561 2.642 97,097 +0.00(+0.00%)
Oct 26, 2009 2.660 2.722 2.633 2.642 181,671 +0.10(+3.87%)
Oct 23, 2009 2.597 2.696 2.516 2.543 79,456 -0.01(-0.35%)
Oct 22, 2009 2.436 2.552 2.436 2.552 94,103 +0.12(+4.78%)
Oct 21, 2009 2.490 2.524 2.328 2.436 149,017 -0.13(-4.89%)
Oct 20, 2009 2.552 2.660 2.534 2.561 135,557 -0.08(-3.05%)
Oct 19, 2009 2.687 2.740 2.588 2.642 656,405 +0.17(+6.88%)
Oct 16, 2009 2.633 2.651 2.472 2.472 559,233 +0.17(+7.39%)
Oct 15, 2009 2.328 2.418 2.284 2.301 71,479 +0.04(+1.58%)
Oct 14, 2009 2.391 2.391 2.212 2.266 142,636 -0.04(-1.56%)
Oct 13, 2009 2.149 2.409 2.113 2.301 414,538 +0.30(+15.25%)
Oct 12, 2009 2.042 2.042 1.970 1.997 59,636 +0.03(+1.36%)
Oct 09, 2009 1.979 2.015 1.970 1.970 10,075 +0.00(+0.00%)
Oct 08, 2009 2.006 2.042 1.961 1.970 37,598 +0.02(+0.92%)
Oct 07, 2009 1.979 2.069 1.952 1.952 50,828 -0.08(-3.96%)
Oct 06, 2009 2.024 2.060 1.988 2.033 71,288 -0.02(-0.87%)
Oct 05, 2009 1.988 2.176 1.988 2.051 93,338 +0.06(+3.15%)
Oct 02, 2009 1.764 2.507 1.737 1.988 265,691 +0.21(+12.12%)
Oct 01, 2009 1.809 1.836 1.773 1.773 20,423 -0.07(-3.88%)
Sep 30, 2009 1.818 1.863 1.764 1.845 97,796 +0.03(+1.48%)
Sep 29, 2009 1.818 1.818 1.800 1.818 33,641 +0.00(+0.00%)
Sep 28, 2009 1.818 1.853 1.800 1.818 25,450 +0.04(+2.52%)
Sep 25, 2009 1.764 1.800 1.764 1.773 20,491 -0.01(-0.50%)
Sep 24, 2009 1.809 1.836 1.746 1.782 56,468 -0.07(-3.86%)
Sep 23, 2009 1.872 1.916 1.800 1.854 68,074 -0.01(-0.48%)
Sep 22, 2009 1.836 1.872 1.791 1.863 66,118 +0.04(+1.96%)
Sep 21, 2009 1.818 1.836 1.773 1.827 38,071 -0.01(-0.49%)
Sep 18, 2009 1.755 1.836 1.755 1.836 36,919 +0.06(+3.54%)
Sep 17, 2009 1.791 1.827 1.773 1.773 30,281 -0.05(-2.94%)
Sep 16, 2009 1.791 1.872 1.737 1.827 133,421 +0.10(+5.70%)
Sep 15, 2009 1.639 1.728 1.612 1.728 89,503 +0.07(+4.32%)
Sep 14, 2009 1.657 1.702 1.630 1.657 114,187 -0.04(-2.12%)
Sep 11, 2009 1.773 1.791 1.693 1.693 61,310 -0.05(-3.08%)
Sep 10, 2009 1.764 1.791 1.719 1.746 99,437 -0.07(-3.94%)
Sep 09, 2009 1.791 1.854 1.764 1.818 86,792 -0.03(-1.46%)
Sep 08, 2009 1.836 1.845 1.791 1.845 82,474 -0.02(-0.96%)
Sep 04, 2009 1.809 1.868 1.764 1.863 54,760 +0.03(+1.46%)
Sep 03, 2009 1.943 1.997 1.800 1.836 77,065 -0.05(-2.84%)
Sep 02, 2009 1.648 2.149 1.630 1.890 496,932 +0.21(+12.23%)
Sep 01, 2009 1.719 1.764 1.657 1.684 30,362 -0.06(-3.59%)
Aug 31, 2009 1.657 1.746 1.648 1.746 27,598 +0.05(+3.17%)
Aug 28, 2009 1.693 1.719 1.676 1.693 24,832 -0.02(-1.05%)
Aug 27, 2009 1.675 1.719 1.648 1.710 25,962 -0.03(-1.55%)
Aug 26, 2009 1.782 1.783 1.737 1.737 29,967 -0.04(-2.51%)
Aug 25, 2009 1.746 1.800 1.737 1.782 50,830 +0.00(+0.00%)
Aug 24, 2009 1.630 1.791 1.612 1.782 247,723 -0.01(-0.50%)
Aug 21, 2009 1.755 1.863 1.755 1.791 62,178 +0.03(+1.52%)
Aug 20, 2009 1.764 1.791 1.746 1.764 9,882 -0.02(-1.01%)
Aug 19, 2009 1.791 1.791 1.773 1.782 15,146 +0.00(+0.00%)
Aug 18, 2009 1.791 1.791 1.764 1.782 38,524 +0.03(+1.53%)
Aug 17, 2009 1.719 1.791 1.719 1.755 88,093 -0.09(-4.85%)
Aug 14, 2009 1.881 1.907 1.791 1.845 53,685 -0.03(-1.44%)
Aug 13, 2009 1.916 1.952 1.845 1.872 32,648 +0.02(+0.96%)
Aug 12, 2009 1.791 1.925 1.710 1.854 58,175 +0.02(+0.98%)
Aug 11, 2009 1.881 1.881 1.800 1.836 37,393 -0.04(-1.91%)
Aug 10, 2009 1.872 1.907 1.845 1.872 57,486 +0.01(+0.48%)
Aug 07, 2009 1.773 1.863 1.773 1.863 25,223 +0.07(+4.00%)
Aug 06, 2009 1.881 1.881 1.746 1.791 86,848 -0.11(-5.66%)
Aug 05, 2009 1.791 1.934 1.791 1.899 64,156 +0.11(+6.00%)
Aug 04, 2009 1.782 1.838 1.746 1.791 42,926 -0.04(-1.96%)
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.