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 29, 2004 11.65 11.96 11.60 11.80 255,827 +0.14(+1.23%)
Oct 28, 2004 11.75 11.93 11.55 11.66 559,894 -0.12(-0.99%)
Oct 27, 2004 11.44 11.87 11.44 11.78 468,216 +0.28(+2.42%)
Oct 26, 2004 11.46 11.66 11.25 11.50 456,491 -0.23(-1.95%)
Oct 25, 2004 11.59 12.16 11.59 11.73 434,493 +0.26(+2.22%)
Oct 22, 2004 11.92 11.95 11.47 11.47 178,777 -0.42(-3.54%)
Oct 21, 2004 11.79 11.91 11.58 11.89 220,987 +0.05(+0.45%)
Oct 20, 2004 11.75 11.84 11.63 11.84 200,999 +0.11(+0.92%)
Oct 19, 2004 11.44 11.77 11.39 11.73 662,962 +0.47(+4.22%)
Oct 18, 2004 10.69 11.33 10.69 11.26 346,053 +0.45(+4.14%)
Oct 15, 2004 10.77 10.97 10.75 10.81 100,499 +0.00(+0.00%)
Oct 14, 2004 11.04 11.05 10.61 10.81 184,472 -0.16(-1.47%)
Oct 13, 2004 11.00 11.10 10.79 10.97 108,874 +0.11(+0.99%)
Oct 12, 2004 10.90 10.97 10.70 10.86 128,862 -0.17(-1.54%)
Oct 11, 2004 10.97 11.19 10.97 11.03 207,811 +0.08(+0.74%)
Oct 08, 2004 11.37 11.37 10.90 10.95 121,716 -0.35(-3.09%)
Oct 07, 2004 11.60 11.62 11.27 11.30 60,411 -0.16(-1.41%)
Oct 06, 2004 11.09 11.56 11.09 11.46 107,534 +0.22(+1.99%)
Oct 05, 2004 11.59 11.64 11.10 11.24 386,477 -0.48(-4.13%)
Oct 04, 2004 11.62 12.16 11.55 11.72 295,915 +0.32(+2.83%)
Oct 01, 2004 11.32 11.62 11.25 11.40 310,432 +0.13(+1.11%)
Sep 30, 2004 10.73 11.37 10.73 11.27 385,583 +0.53(+4.92%)
Sep 29, 2004 10.66 10.87 10.54 10.75 340,135 +0.04(+0.42%)
Sep 28, 2004 10.74 10.86 10.59 10.70 275,480 -0.04(-0.33%)
Sep 27, 2004 11.12 11.15 10.67 10.74 392,842 -0.30(-2.76%)
Sep 24, 2004 11.52 11.58 11.03 11.04 190,279 -0.46(-3.97%)
Sep 23, 2004 11.24 11.71 11.24 11.50 267,664 +0.25(+2.23%)
Sep 22, 2004 11.62 11.67 11.25 11.25 284,860 -0.44(-3.75%)
Sep 21, 2004 11.53 11.88 11.53 11.69 202,562 +0.06(+0.54%)
Sep 20, 2004 11.36 11.87 11.03 11.62 955,863 -0.19(-1.59%)
Sep 17, 2004 12.00 12.05 11.77 11.81 487,758 -0.13(-1.12%)
Sep 16, 2004 11.19 12.51 11.19 11.95 1,079,793 +0.75(+6.72%)
Sep 15, 2004 11.16 11.40 11.00 11.19 348,733 -0.20(-1.73%)
Sep 14, 2004 11.46 11.51 10.98 11.39 412,048 -0.05(-0.47%)
Sep 13, 2004 10.31 11.60 10.31 11.44 1,673,096 +1.15(+11.13%)
Sep 10, 2004 10.05 10.44 10.05 10.30 329,068 +0.22(+2.22%)
Sep 09, 2004 10.15 10.24 9.582 10.07 654,029 -0.18(-1.75%)
Sep 08, 2004 10.67 10.70 10.19 10.25 1,590,463 -0.48(-4.50%)
Sep 07, 2004 10.36 11.08 10.36 10.74 949,721 +0.38(+3.63%)
Sep 03, 2004 10.21 10.40 10.15 10.36 65,771 -0.06(-0.60%)
Sep 02, 2004 10.32 10.44 10.10 10.42 183,691 +0.04(+0.43%)
Sep 01, 2004 10.12 10.55 10.09 10.38 182,127 +0.23(+2.29%)
Aug 31, 2004 9.949 10.16 9.922 10.15 202,339 +0.22(+2.26%)
Aug 30, 2004 9.905 10.07 9.725 9.922 126,517 -0.30(-2.89%)
Aug 27, 2004 9.994 10.32 9.994 10.22 82,856 +0.15(+1.51%)
Aug 26, 2004 10.32 10.32 9.905 10.07 149,297 -0.27(-2.60%)
Aug 25, 2004 10.09 10.34 9.940 10.33 309,427 +0.08(+0.79%)
Aug 24, 2004 10.16 10.48 10.12 10.25 262,974 +0.07(+0.70%)
Aug 23, 2004 10.06 10.21 9.905 10.18 366,600 +0.13(+1.25%)
Aug 20, 2004 9.860 10.08 9.788 10.06 153,869 +0.24(+2.46%)
Aug 19, 2004 9.484 9.940 9.305 9.815 232,042 +0.28(+2.91%)
Aug 18, 2004 9.340 9.555 9.072 9.537 159,171 +0.24(+2.60%)
Aug 17, 2004 9.036 9.367 8.955 9.296 157,561 +0.35(+3.90%)
Aug 16, 2004 8.928 9.224 8.902 8.946 202,562 -0.13(-1.38%)
Aug 13, 2004 8.910 9.152 8.812 9.072 159,012 +0.16(+1.81%)
Aug 12, 2004 9.403 9.475 8.776 8.910 488,093 -0.81(-8.29%)
Aug 11, 2004 9.743 9.806 9.457 9.716 441,751 -0.15(-1.54%)
Aug 10, 2004 9.493 9.985 9.466 9.869 197,202 +0.37(+3.86%)
Aug 09, 2004 9.376 9.609 9.287 9.502 482,510 -0.13(-1.30%)
Aug 06, 2004 9.716 9.761 9.430 9.627 494,346 -0.30(-3.07%)
Aug 05, 2004 9.537 9.994 9.493 9.931 488,986 +0.39(+4.03%)
Aug 04, 2004 9.358 9.672 9.224 9.546 341,140 +0.05(+0.57%)
Aug 03, 2004 9.448 9.716 9.376 9.493 169,210 -0.08(-0.84%)
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.