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

Audiocodes Ltd (NQ: AUDC )

9.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jun 30, 2004 10.49 10.84 10.27 10.70 547,388 +0.19(+1.79%)
Jun 29, 2004 10.66 10.74 10.48 10.51 339,018 -0.23(-2.17%)
Jun 28, 2004 10.84 10.89 10.70 10.75 430,585 +0.01(+0.08%)
Jun 25, 2004 10.74 10.77 10.66 10.74 107,199 -0.02(-0.17%)
Jun 24, 2004 10.60 11.02 10.52 10.76 445,213 +0.07(+0.67%)
Jun 23, 2004 10.29 10.83 10.24 10.68 281,064 +0.33(+3.20%)
Jun 22, 2004 10.09 10.39 9.806 10.35 233,717 +0.17(+1.67%)
Jun 21, 2004 10.40 10.54 10.12 10.18 119,147 -0.17(-1.64%)
Jun 18, 2004 10.47 10.81 10.35 10.35 112,671 -0.18(-1.70%)
Jun 17, 2004 10.59 10.59 10.16 10.53 206,471 -0.02(-0.17%)
Jun 16, 2004 10.45 10.59 10.35 10.55 316,797 +0.07(+0.68%)
Jun 15, 2004 10.20 10.66 10.17 10.48 478,378 +0.36(+3.54%)
Jun 14, 2004 10.04 10.16 9.851 10.12 497,138 +0.07(+0.71%)
Jun 10, 2004 9.931 10.23 9.779 10.05 427,346 +0.20(+2.00%)
Jun 09, 2004 9.967 10.15 9.806 9.851 1,087,629 -0.31(-3.08%)
Jun 08, 2004 9.394 10.20 9.376 10.16 806,565 +0.76(+8.10%)
Jun 07, 2004 9.143 9.475 9.107 9.403 277,155 +0.53(+5.95%)
Jun 04, 2004 8.982 8.982 8.740 8.875 144,719 +0.22(+2.59%)
Jun 03, 2004 8.866 8.946 8.642 8.651 192,847 -0.27(-3.01%)
Jun 02, 2004 8.731 8.982 8.731 8.919 196,644 +0.14(+1.63%)
Jun 01, 2004 9.000 9.000 8.705 8.776 320,928 -0.27(-2.97%)
May 28, 2004 9.099 9.197 8.893 9.045 277,490 -0.03(-0.30%)
May 27, 2004 8.758 9.134 8.687 9.072 301,499 +0.39(+4.43%)
May 26, 2004 8.615 8.767 8.507 8.687 197,761 +0.21(+2.54%)
May 25, 2004 8.302 8.687 8.239 8.472 202,674 +0.13(+1.50%)
May 24, 2004 8.284 8.418 8.212 8.346 150,861 +0.31(+3.90%)
May 21, 2004 8.024 8.140 7.925 8.033 158,007 +0.08(+1.01%)
May 20, 2004 8.355 8.373 7.934 7.952 106,082 -0.30(-3.58%)
May 19, 2004 8.257 8.499 8.230 8.248 359,453 +0.12(+1.43%)
May 18, 2004 8.015 8.158 7.970 8.131 166,271 +0.20(+2.48%)
May 17, 2004 8.167 8.275 7.899 7.934 286,089 -0.48(-5.74%)
May 14, 2004 8.946 8.946 8.400 8.418 303,285 -0.43(-4.86%)
May 13, 2004 8.552 8.928 8.239 8.848 317,243 +0.30(+3.46%)
May 12, 2004 8.373 8.615 8.104 8.552 266,994 +0.15(+1.81%)
May 11, 2004 7.881 8.436 7.881 8.400 318,360 +0.71(+9.20%)
May 10, 2004 7.782 7.916 7.594 7.693 421,428 -0.64(-7.73%)
May 07, 2004 8.463 8.937 8.302 8.337 221,322 -0.18(-2.10%)
May 06, 2004 8.579 8.884 8.490 8.516 193,852 -0.22(-2.56%)
May 05, 2004 8.964 9.090 8.606 8.740 212,277 -0.13(-1.51%)
May 04, 2004 8.642 9.090 8.552 8.875 300,605 +0.39(+4.65%)
May 03, 2004 8.615 8.785 8.203 8.481 452,806 +0.08(+0.96%)
Apr 30, 2004 8.615 8.812 8.364 8.400 315,568 -0.18(-2.09%)
Apr 29, 2004 8.955 9.107 8.507 8.579 485,301 -0.36(-4.01%)
Apr 28, 2004 9.403 9.403 8.499 8.937 1,389,687 -0.51(-5.40%)
Apr 27, 2004 9.779 9.851 9.287 9.448 346,165 -0.35(-3.56%)
Apr 26, 2004 9.949 9.949 9.582 9.797 289,885 -0.14(-1.44%)
Apr 23, 2004 9.967 10.20 9.761 9.940 342,033 -0.01(-0.09%)
Apr 22, 2004 10.17 10.30 9.699 9.949 731,637 +0.32(+3.35%)
Apr 21, 2004 10.19 10.51 9.197 9.627 1,673,207 -0.56(-5.54%)
Apr 20, 2004 10.59 10.70 10.07 10.19 469,780 -0.30(-2.90%)
Apr 19, 2004 10.64 10.66 10.13 10.50 385,360 -0.15(-1.43%)
Apr 16, 2004 10.79 10.89 10.39 10.65 415,175 -0.14(-1.33%)
Apr 15, 2004 11.02 11.10 10.62 10.79 415,510 -0.18(-1.63%)
Apr 14, 2004 10.81 11.24 10.77 10.97 233,829 +0.06(+0.57%)
Apr 13, 2004 11.24 11.27 10.64 10.91 275,480 -0.38(-3.33%)
Apr 12, 2004 11.02 11.46 11.02 11.28 204,572 +0.21(+1.86%)
Apr 08, 2004 11.02 11.28 11.02 11.08 161,916 +0.14(+1.31%)
Apr 07, 2004 11.19 11.27 10.86 10.93 346,947 -0.29(-2.55%)
Apr 06, 2004 11.26 11.48 11.19 11.22 159,571 -0.30(-2.57%)
Apr 05, 2004 11.60 11.62 11.40 11.52 210,937 +0.17(+1.50%)
Apr 02, 2004 10.80 11.62 10.80 11.35 729,627 +0.73(+6.83%)
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.