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

Audiocodes Ltd (NQ: AUDC )

9.700 -0.220 (-2.22%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 8, 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 (%)
Jul 31, 2009 1.746 1.818 1.746 1.809 54,518 +0.07(+4.12%)
Jul 30, 2009 1.782 1.880 1.737 1.737 84,663 -0.04(-2.51%)
Jul 29, 2009 1.899 1.925 1.710 1.782 71,446 -0.13(-6.57%)
Jul 28, 2009 1.755 1.907 1.710 1.907 172,901 +0.14(+8.12%)
Jul 27, 2009 1.630 1.782 1.621 1.764 143,056 +0.20(+12.57%)
Jul 24, 2009 1.558 1.603 1.522 1.567 86,253 +0.01(+0.58%)
Jul 23, 2009 1.415 1.567 1.406 1.558 182,653 +0.17(+12.26%)
Jul 22, 2009 1.397 1.433 1.352 1.388 30,831 -0.04(-2.52%)
Jul 21, 2009 1.397 1.424 1.397 1.424 8,799 +0.00(+0.00%)
Jul 20, 2009 1.415 1.424 1.379 1.424 54,366 +0.07(+5.30%)
Jul 17, 2009 1.388 1.388 1.333 1.352 10,095 +0.01(+0.47%)
Jul 16, 2009 1.388 1.388 1.334 1.346 16,638 -0.06(-4.27%)
Jul 15, 2009 1.379 1.415 1.343 1.406 47,400 +0.10(+7.53%)
Jul 14, 2009 1.263 1.325 1.263 1.307 6,424 +0.05(+4.29%)
Jul 13, 2009 1.236 1.254 1.227 1.254 23,209 +0.00(+0.00%)
Jul 10, 2009 1.263 1.281 1.245 1.254 26,424 -0.02(-1.41%)
Jul 09, 2009 1.325 1.334 1.254 1.272 152,223 -0.06(-4.70%)
Jul 08, 2009 1.316 1.343 1.299 1.334 29,703 -0.00(-0.36%)
Jul 07, 2009 1.361 1.361 1.299 1.339 22,518 +0.05(+3.85%)
Jul 06, 2009 1.290 1.343 1.281 1.290 31,524 -0.07(-5.26%)
Jul 02, 2009 1.370 1.379 1.316 1.361 10,142 -0.04(-2.56%)
Jul 01, 2009 1.433 1.433 1.397 1.397 13,399 +0.01(+0.65%)
Jun 30, 2009 1.388 1.415 1.379 1.388 65,725 +0.01(+0.65%)
Jun 29, 2009 1.397 1.433 1.361 1.379 111,100 +0.00(+0.00%)
Jun 26, 2009 1.307 1.397 1.307 1.379 131,788 +0.06(+4.76%)
Jun 25, 2009 1.281 1.352 1.263 1.316 411,131 +0.11(+8.89%)
Jun 24, 2009 1.173 1.209 1.173 1.209 236,069 +0.04(+3.85%)
Jun 23, 2009 1.182 1.193 1.155 1.164 136,508 -0.02(-1.52%)
Jun 22, 2009 1.209 1.209 1.173 1.182 171,405 -0.01(-0.75%)
Jun 19, 2009 1.209 1.209 1.182 1.191 66,827 +0.00(+0.00%)
Jun 18, 2009 1.227 1.254 1.182 1.191 30,646 -0.04(-2.92%)
Jun 17, 2009 1.281 1.281 1.200 1.227 36,015 -0.07(-5.52%)
Jun 16, 2009 1.263 1.316 1.263 1.299 41,303 +0.02(+1.40%)
Jun 15, 2009 1.263 1.343 1.263 1.281 57,660 -0.04(-2.72%)
Jun 12, 2009 1.307 1.343 1.307 1.316 85,564 -0.01(-0.68%)
Jun 11, 2009 1.343 1.343 1.316 1.325 94,693 -0.02(-1.33%)
Jun 10, 2009 1.343 1.343 1.325 1.343 69,527 +0.01(+0.67%)
Jun 09, 2009 1.343 1.343 1.299 1.334 28,223 -0.01(-0.67%)
Jun 08, 2009 1.334 1.388 1.325 1.343 192,727 +0.01(+0.67%)
Jun 05, 2009 1.325 1.388 1.316 1.334 96,095 +0.04(+2.76%)
Jun 04, 2009 1.299 1.343 1.290 1.299 41,846 -0.02(-1.70%)
Jun 03, 2009 1.343 1.343 1.298 1.321 99,654 -0.02(-1.67%)
Jun 02, 2009 1.325 1.343 1.299 1.343 39,753 +0.03(+2.04%)
Jun 01, 2009 1.325 1.343 1.316 1.316 46,528 +0.04(+3.52%)
May 29, 2009 1.272 1.343 1.254 1.272 31,889 -0.01(-0.70%)
May 28, 2009 1.343 1.343 1.281 1.281 13,935 -0.03(-2.06%)
May 27, 2009 1.290 1.334 1.254 1.307 30,456 +0.00(+0.00%)
May 26, 2009 1.227 1.316 1.227 1.307 37,652 +0.04(+3.55%)
May 22, 2009 1.227 1.316 1.227 1.263 3,871 +0.04(+2.92%)
May 21, 2009 1.236 1.254 1.173 1.227 28,899 -0.01(-0.72%)
May 20, 2009 1.254 1.272 1.200 1.236 75,709 +0.03(+2.22%)
May 19, 2009 1.227 1.245 1.182 1.209 102,976 +0.02(+1.50%)
May 18, 2009 1.155 1.245 1.155 1.191 99,466 +0.00(+0.00%)
May 15, 2009 1.299 1.316 1.137 1.191 136,076 -0.08(-6.34%)
May 14, 2009 1.236 1.352 1.236 1.272 14,894 -0.02(-1.39%)
May 13, 2009 1.290 1.299 1.218 1.290 10,397 +0.00(+0.00%)
May 12, 2009 1.290 1.397 1.290 1.290 16,102 -0.05(-4.00%)
May 11, 2009 1.334 1.343 1.290 1.343 34,162 +0.00(+0.00%)
May 08, 2009 1.272 1.406 1.214 1.343 53,924 +0.16(+13.64%)
May 07, 2009 1.263 1.299 1.182 1.182 50,722 -0.11(-8.33%)
May 06, 2009 1.209 1.299 1.209 1.290 41,147 -0.05(-4.00%)
May 05, 2009 1.299 1.343 1.272 1.343 73,885 +0.00(+0.00%)
May 04, 2009 1.343 1.343 1.307 1.343 69,016 +0.03(+2.04%)
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.