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

Audiocodes Ltd (NQ: AUDC )

11.11 +0.68 (+6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 3.099 3.152 2.955 3.045 154,769 +0.00(+0.00%)
Mar 28, 2002 3.099 3.152 2.955 3.045 154,769 -0.09(-2.86%)
Mar 27, 2002 2.928 3.170 2.928 3.134 181,011 +0.14(+4.79%)
Mar 26, 2002 3.063 3.090 2.955 2.991 223,779 -0.06(-2.05%)
Mar 25, 2002 3.063 3.134 3.027 3.054 253,929 -0.04(-1.45%)
Mar 22, 2002 3.152 3.188 3.001 3.099 256,162 -0.08(-2.53%)
Mar 21, 2002 3.358 3.358 3.045 3.179 297,702 -0.18(-5.33%)
Mar 20, 2002 3.457 3.484 3.358 3.358 87,881 -0.13(-3.85%)
Mar 19, 2002 3.555 3.564 3.475 3.493 74,816 +0.02(+0.52%)
Mar 18, 2002 3.430 3.582 3.430 3.475 234,164 +0.06(+1.84%)
Mar 15, 2002 3.493 3.502 3.403 3.412 30,484 -0.13(-3.76%)
Mar 14, 2002 3.582 3.591 3.493 3.545 13,623 -0.05(-1.27%)
Mar 13, 2002 3.502 3.627 3.448 3.591 43,438 +0.06(+1.78%)
Mar 12, 2002 3.546 3.564 3.466 3.528 22,333 -0.04(-1.25%)
Mar 11, 2002 3.681 3.681 3.546 3.573 52,594 -0.02(-0.50%)
Mar 08, 2002 3.734 3.779 3.582 3.591 161,692 -0.04(-0.99%)
Mar 07, 2002 3.663 3.761 3.627 3.627 52,483 +0.00(+0.00%)
Mar 06, 2002 3.493 3.627 3.475 3.627 35,174 +0.09(+2.53%)
Mar 05, 2002 3.672 3.681 3.493 3.537 83,191 -0.10(-2.71%)
Mar 04, 2002 3.537 3.761 3.493 3.636 237,402 +0.14(+4.10%)
Mar 01, 2002 3.493 3.537 3.412 3.493 93,241 +0.09(+2.63%)
Feb 28, 2002 3.358 3.493 3.322 3.403 160,464 +0.04(+1.06%)
Feb 27, 2002 3.358 3.502 3.313 3.367 147,176 +0.10(+3.01%)
Feb 26, 2002 3.269 3.313 3.224 3.269 101,616 +0.00(+0.00%)
Feb 25, 2002 3.349 3.349 3.224 3.269 109,432 -0.01(-0.27%)
Feb 22, 2002 3.591 3.591 3.224 3.278 359,677 -0.30(-8.50%)
Feb 21, 2002 3.725 3.851 3.537 3.582 156,779 -0.15(-3.96%)
Feb 20, 2002 3.725 3.806 3.627 3.730 180,899 +0.02(+0.60%)
Feb 19, 2002 3.779 3.851 3.672 3.707 362,133 -0.05(-1.43%)
Feb 18, 2002 3.806 3.985 3.716 3.761 256,609 +0.00(+0.00%)
Feb 15, 2002 3.806 3.985 3.716 3.761 217,525 +0.00(+0.00%)
Feb 14, 2002 3.806 3.869 3.761 3.761 222,885 -0.04(-0.94%)
Feb 13, 2002 3.636 3.842 3.636 3.797 57,284 +0.11(+2.91%)
Feb 12, 2002 3.636 3.761 3.600 3.690 49,021 +0.00(+0.00%)
Feb 11, 2002 3.645 3.985 3.582 3.690 276,820 +0.09(+2.62%)
Feb 08, 2002 3.609 3.654 3.349 3.596 455,263 -0.02(-0.62%)
Feb 07, 2002 3.627 3.716 3.582 3.618 115,797 +0.01(+0.25%)
Feb 06, 2002 3.699 3.708 3.582 3.609 276,262 -0.09(-2.42%)
Feb 05, 2002 3.761 3.788 3.672 3.699 116,132 -0.06(-1.67%)
Feb 04, 2002 3.896 3.994 3.761 3.761 171,631 -0.17(-4.33%)
Feb 01, 2002 3.833 3.931 3.493 3.931 279,947 +0.07(+1.86%)
Jan 31, 2002 3.994 4.030 3.716 3.860 145,166 -0.14(-3.58%)
Jan 30, 2002 4.093 4.128 3.806 4.003 88,216 -0.12(-2.83%)
Jan 29, 2002 4.155 4.200 4.066 4.119 101,616 -0.13(-2.95%)
Jan 28, 2002 4.102 4.245 3.806 4.245 231,595 -0.02(-0.42%)
Jan 25, 2002 4.299 4.343 4.137 4.263 63,538 -0.09(-2.04%)
Jan 24, 2002 4.227 4.496 4.209 4.351 124,061 +0.17(+4.05%)
Jan 23, 2002 4.093 4.182 3.716 4.182 217,860 +0.03(+0.84%)
Jan 22, 2002 4.567 4.728 4.119 4.147 343,373 -0.39(-8.66%)
Jan 21, 2002 4.513 4.567 4.451 4.540 65,324 +0.00(+0.00%)
Jan 18, 2002 4.513 4.567 4.451 4.540 65,324 -0.08(-1.74%)
Jan 17, 2002 4.567 4.693 4.549 4.621 83,973 +0.19(+4.24%)
Jan 16, 2002 4.648 4.728 4.343 4.433 170,291 -0.27(-5.71%)
Jan 15, 2002 4.621 4.764 4.540 4.702 338,237 +0.18(+3.96%)
Jan 14, 2002 4.737 4.755 4.388 4.522 215,962 -0.23(-4.90%)
Jan 11, 2002 4.836 4.925 4.657 4.755 197,202 -0.07(-1.48%)
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.