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 30, 2007 6.090 6.090 5.928 6.054 464,289 -0.04(-0.59%)
Mar 29, 2007 6.143 6.152 6.036 6.090 367,125 +0.01(+0.15%)
Mar 28, 2007 6.090 6.143 6.036 6.081 414,338 +0.00(+0.00%)
Mar 27, 2007 6.367 6.421 6.027 6.081 871,365 -0.05(-0.88%)
Mar 26, 2007 6.063 6.170 6.000 6.134 339,037 +0.04(+0.74%)
Mar 23, 2007 6.179 6.188 6.000 6.090 343,621 -0.07(-1.16%)
Mar 22, 2007 6.152 6.215 6.099 6.161 464,215 +0.05(+0.88%)
Mar 21, 2007 5.955 6.116 5.919 6.107 564,235 +0.13(+2.10%)
Mar 20, 2007 6.072 6.081 5.910 5.982 1,180,084 -0.08(-1.33%)
Mar 19, 2007 6.269 6.269 6.036 6.063 667,506 -0.06(-1.02%)
Mar 16, 2007 6.116 6.224 6.000 6.125 933,724 +0.01(+0.15%)
Mar 15, 2007 6.519 6.537 6.090 6.116 2,931,441 -0.55(-8.20%)
Mar 14, 2007 8.499 8.499 6.484 6.663 4,794,475 -1.88(-22.01%)
Mar 13, 2007 8.597 8.579 8.463 8.543 237,510 -0.05(-0.62%)
Mar 12, 2007 8.472 8.651 8.418 8.597 201,565 +0.16(+1.91%)
Mar 09, 2007 8.516 8.552 8.337 8.436 104,720 -0.02(-0.21%)
Mar 08, 2007 8.490 8.579 8.346 8.454 147,158 +0.04(+0.43%)
Mar 07, 2007 8.552 8.552 8.382 8.418 73,199 -0.17(-1.98%)
Mar 06, 2007 8.481 8.615 8.445 8.588 119,051 +0.19(+2.24%)
Mar 05, 2007 8.355 8.445 8.328 8.400 288,658 -0.20(-2.29%)
Mar 02, 2007 8.597 8.660 8.534 8.597 263,295 -0.04(-0.41%)
Mar 01, 2007 8.579 8.705 8.490 8.633 386,427 -0.10(-1.13%)
Feb 28, 2007 8.830 8.839 8.561 8.731 332,150 -0.13(-1.52%)
Feb 27, 2007 8.937 8.964 8.776 8.866 574,581 -0.21(-2.27%)
Feb 26, 2007 9.134 9.143 9.000 9.072 187,685 -0.08(-0.88%)
Feb 23, 2007 9.027 9.251 8.973 9.152 424,295 +0.17(+1.89%)
Feb 22, 2007 9.036 9.063 8.955 8.982 360,997 -0.06(-0.69%)
Feb 21, 2007 8.964 9.072 8.830 9.045 211,650 +0.02(+0.20%)
Feb 20, 2007 9.018 9.090 8.964 9.027 345,586 -0.11(-1.18%)
Feb 16, 2007 9.170 9.224 9.018 9.134 207,084 +0.01(+0.10%)
Feb 15, 2007 9.063 9.152 8.937 9.125 329,263 +0.03(+0.30%)
Feb 14, 2007 9.009 9.143 8.955 9.099 392,189 +0.06(+0.69%)
Feb 13, 2007 9.027 9.054 8.919 9.036 278,358 -0.02(-0.20%)
Feb 12, 2007 9.036 9.081 8.821 9.054 379,668 -0.06(-0.69%)
Feb 09, 2007 9.233 9.251 9.009 9.116 489,251 -0.10(-1.07%)
Feb 08, 2007 9.045 9.215 9.045 9.215 356,317 +0.04(+0.49%)
Feb 07, 2007 9.054 9.242 8.973 9.170 334,586 +0.11(+1.19%)
Feb 06, 2007 8.910 9.313 8.884 9.063 598,214 +0.33(+3.79%)
Feb 05, 2007 8.973 8.973 8.642 8.731 372,519 -0.22(-2.50%)
Feb 02, 2007 8.964 9.099 8.955 8.955 120,174 -0.07(-0.79%)
Feb 01, 2007 8.812 9.027 8.803 9.027 132,468 +0.16(+1.82%)
Jan 31, 2007 9.045 9.045 8.713 8.866 298,371 -0.18(-1.98%)
Jan 30, 2007 9.116 9.116 8.982 9.045 121,542 -0.04(-0.49%)
Jan 29, 2007 9.018 9.125 9.018 9.090 218,265 +0.04(+0.40%)
Jan 26, 2007 9.090 9.134 8.955 9.054 145,725 -0.05(-0.59%)
Jan 25, 2007 9.233 9.269 9.072 9.107 563,426 -0.07(-0.78%)
Jan 24, 2007 8.973 9.269 8.946 9.179 587,271 +0.23(+2.60%)
Jan 23, 2007 8.758 9.036 8.722 8.946 448,817 +0.20(+2.25%)
Jan 22, 2007 8.749 8.937 8.722 8.749 587,241 +0.04(+0.41%)
Jan 19, 2007 8.525 8.821 8.481 8.713 464,907 +0.17(+1.99%)
Jan 18, 2007 8.507 8.615 8.490 8.543 431,368 +0.04(+0.42%)
Jan 17, 2007 8.499 8.624 8.499 8.507 296,053 -0.01(-0.11%)
Jan 16, 2007 8.606 8.651 8.472 8.516 380,672 -0.02(-0.21%)
Jan 12, 2007 8.543 8.669 8.427 8.534 106,851 +0.01(+0.11%)
Jan 11, 2007 8.490 8.597 8.436 8.525 244,207 +0.02(+0.21%)
Jan 10, 2007 8.516 8.570 8.481 8.507 292,044 -0.07(-0.84%)
Jan 09, 2007 8.794 8.839 8.427 8.579 371,580 -0.20(-2.24%)
Jan 08, 2007 8.472 8.910 8.472 8.776 461,316 +0.30(+3.48%)
Jan 05, 2007 8.463 8.624 8.463 8.481 282,065 +0.01(+0.11%)
Jan 04, 2007 8.436 8.552 8.436 8.472 433,583 -0.08(-0.94%)
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.