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

Audiocodes Ltd (NQ: AUDC )

9.880 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, May 9, 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 31, 2007 5.740 5.884 5.740 5.830 241,387 +0.05(+0.93%)
Oct 30, 2007 5.821 5.893 5.731 5.776 318,848 -0.04(-0.62%)
Oct 29, 2007 5.678 5.830 5.678 5.812 247,803 +0.14(+2.53%)
Oct 26, 2007 5.785 5.839 5.642 5.669 204,484 -0.07(-1.25%)
Oct 25, 2007 5.910 5.910 5.597 5.740 481,218 -0.19(-3.17%)
Oct 24, 2007 5.973 5.973 5.848 5.928 190,852 -0.11(-1.78%)
Oct 23, 2007 6.125 6.125 5.928 6.036 237,695 -0.04(-0.59%)
Oct 22, 2007 5.803 6.170 5.651 6.072 435,163 +0.10(+1.65%)
Oct 19, 2007 6.134 6.161 5.946 5.973 353,439 -0.13(-2.20%)
Oct 18, 2007 6.188 6.215 6.009 6.107 350,341 -0.06(-1.02%)
Oct 17, 2007 6.009 6.304 6.009 6.170 926,933 +0.17(+2.84%)
Oct 16, 2007 5.642 6.170 5.597 6.000 1,429,469 +0.32(+5.68%)
Oct 15, 2007 5.642 5.722 5.579 5.678 251,856 -0.13(-2.31%)
Oct 12, 2007 5.615 5.857 5.615 5.812 385,520 +0.17(+3.02%)
Oct 11, 2007 5.803 5.910 5.463 5.642 538,161 -0.13(-2.33%)
Oct 10, 2007 5.463 5.866 5.463 5.776 1,331,912 +0.43(+8.04%)
Oct 09, 2007 5.319 5.391 5.293 5.346 172,825 -0.02(-0.33%)
Oct 08, 2007 5.382 5.382 5.293 5.364 372,755 +0.00(+0.00%)
Oct 05, 2007 5.373 5.373 5.293 5.364 206,617 +0.00(+0.00%)
Oct 04, 2007 5.257 5.373 5.257 5.364 249,979 +0.11(+2.04%)
Oct 03, 2007 5.257 5.382 5.257 5.257 320,447 -0.13(-2.33%)
Oct 02, 2007 5.203 5.382 5.167 5.382 706,480 +0.21(+4.16%)
Oct 01, 2007 4.997 5.194 4.836 5.167 573,764 +0.27(+5.48%)
Sep 28, 2007 4.890 5.033 4.845 4.899 478,436 +0.04(+0.74%)
Sep 27, 2007 4.576 4.907 4.540 4.863 907,225 +0.30(+6.47%)
Sep 26, 2007 4.433 4.603 4.433 4.567 659,949 +0.13(+2.82%)
Sep 25, 2007 4.451 4.630 4.406 4.442 2,414,389 -0.04(-1.00%)
Sep 24, 2007 4.522 4.567 4.442 4.487 1,158,964 +0.04(+0.80%)
Sep 21, 2007 4.594 4.603 4.451 4.451 1,237,684 -0.04(-0.80%)
Sep 20, 2007 4.567 4.675 4.397 4.487 966,313 +0.08(+1.83%)
Sep 19, 2007 4.549 4.549 4.370 4.406 375,511 +0.02(+0.41%)
Sep 18, 2007 4.415 4.424 4.281 4.388 394,837 -0.03(-0.61%)
Sep 17, 2007 4.415 4.469 4.352 4.415 149,597 +0.07(+1.65%)
Sep 14, 2007 4.558 4.558 4.343 4.343 287,794 -0.14(-3.19%)
Sep 13, 2007 4.478 4.567 4.433 4.487 308,812 +0.08(+1.83%)
Sep 12, 2007 4.478 4.522 4.379 4.406 492,910 +0.11(+2.50%)
Sep 11, 2007 4.245 4.316 4.245 4.299 236,414 +0.03(+0.63%)
Sep 10, 2007 4.433 4.442 4.182 4.272 341,554 -0.18(-4.02%)
Sep 07, 2007 4.388 4.487 4.388 4.451 130,349 +0.03(+0.61%)
Sep 06, 2007 4.487 4.496 4.379 4.424 166,672 -0.05(-1.20%)
Sep 05, 2007 4.433 4.478 4.397 4.478 138,434 +0.03(+0.60%)
Sep 04, 2007 4.433 4.511 4.406 4.451 223,978 +0.02(+0.40%)
Aug 31, 2007 4.469 4.513 4.361 4.433 216,747 -0.04(-1.00%)
Aug 30, 2007 4.478 4.549 4.442 4.478 113,208 -0.04(-0.79%)
Aug 29, 2007 4.469 4.594 4.442 4.513 244,598 +0.05(+1.20%)
Aug 28, 2007 4.451 4.594 4.433 4.460 345,300 -0.03(-0.60%)
Aug 27, 2007 4.460 4.612 4.442 4.487 173,803 +0.01(+0.20%)
Aug 24, 2007 4.361 4.540 4.254 4.478 139,149 +0.09(+2.04%)
Aug 23, 2007 4.594 4.612 4.379 4.388 236,613 -0.22(-4.85%)
Aug 22, 2007 4.379 4.612 4.379 4.612 247,442 +0.24(+5.53%)
Aug 21, 2007 4.299 4.433 4.299 4.370 252,313 +0.05(+1.24%)
Aug 20, 2007 4.370 4.370 4.263 4.316 108,365 -0.05(-1.23%)
Aug 17, 2007 4.254 4.379 4.254 4.370 355,621 +0.12(+2.74%)
Aug 16, 2007 4.254 4.299 4.075 4.254 453,869 -0.13(-2.86%)
Aug 15, 2007 4.549 4.549 4.343 4.379 486,685 -0.14(-3.17%)
Aug 14, 2007 4.585 4.630 4.478 4.522 156,387 -0.04(-0.79%)
Aug 13, 2007 4.728 4.755 4.540 4.558 431,008 +0.00(+0.00%)
Aug 10, 2007 4.639 4.648 4.299 4.558 468,500 -0.13(-2.86%)
Aug 09, 2007 4.800 4.899 4.630 4.693 500,632 -0.18(-3.68%)
Aug 08, 2007 5.060 5.194 4.755 4.872 774,497 -0.04(-0.91%)
Aug 07, 2007 4.836 5.212 4.621 4.916 824,594 +0.34(+7.44%)
Aug 06, 2007 4.728 4.827 4.549 4.576 482,704 -0.17(-3.58%)
Aug 03, 2007 4.782 4.881 4.746 4.746 226,333 -0.13(-2.57%)
Aug 02, 2007 4.997 5.221 4.872 4.872 416,332 -0.05(-1.09%)
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.