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

Audiocodes Ltd (NQ: AUDC )

9.880 -0.040 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 28, 2018 6.788 6.797 6.643 6.663 43,691 -0.09(-1.33%)
Feb 27, 2018 6.815 6.878 6.743 6.752 63,139 -0.11(-1.57%)
Feb 26, 2018 6.851 6.904 6.806 6.860 68,406 -0.06(-0.91%)
Feb 23, 2018 6.896 6.976 6.842 6.922 64,383 +0.03(+0.39%)
Feb 22, 2018 6.887 6.976 6.842 6.896 50,741 -0.02(-0.26%)
Feb 21, 2018 6.797 6.985 6.797 6.913 76,437 -0.01(-0.13%)
Feb 20, 2018 6.878 6.985 6.878 6.922 49,426 -0.01(-0.13%)
Feb 16, 2018 6.931 6.931 6.931 0 +0.03(+0.39%)
Feb 15, 2018 6.940 6.949 6.779 6.904 82,777 +0.00(+0.00%)
Feb 14, 2018 6.725 6.940 6.725 6.904 82,736 +0.12(+1.72%)
Feb 13, 2018 6.699 6.851 6.690 6.788 73,843 -0.01(-0.13%)
Feb 12, 2018 6.510 6.824 6.510 6.797 138,058 +0.30(+4.69%)
Feb 09, 2018 6.609 6.663 6.413 6.493 86,707 -0.05(-0.82%)
Feb 08, 2018 6.502 6.555 6.475 6.546 82,638 +0.05(+0.83%)
Feb 07, 2018 6.519 6.582 6.439 6.493 91,346 -0.08(-1.23%)
Feb 06, 2018 6.260 6.636 6.161 6.573 137,997 +0.01(+0.14%)
Feb 05, 2018 6.645 6.743 6.461 6.564 114,047 -0.21(-3.04%)
Feb 02, 2018 6.851 6.851 6.752 6.770 83,765 -0.11(-1.56%)
Feb 01, 2018 6.949 6.985 6.860 6.878 47,090 -0.07(-1.03%)
Jan 31, 2018 6.967 7.030 6.913 6.949 60,510 +0.03(+0.39%)
Jan 30, 2018 6.797 6.958 6.797 6.922 124,060 +0.03(+0.39%)
Jan 29, 2018 6.940 6.949 6.833 6.896 106,673 +0.02(+0.26%)
Jan 26, 2018 6.904 6.976 6.819 6.878 118,101 +0.05(+0.79%)
Jan 25, 2018 6.690 6.985 6.690 6.824 254,287 +0.12(+1.74%)
Jan 24, 2018 6.940 7.075 6.591 6.707 199,960 -0.17(-2.47%)
Jan 23, 2018 6.716 6.940 6.716 6.878 176,419 +0.18(+2.67%)
Jan 22, 2018 6.716 6.716 6.636 6.699 96,729 +0.07(+1.08%)
Jan 19, 2018 6.537 6.707 6.519 6.627 59,513 +0.07(+1.09%)
Jan 18, 2018 6.609 6.690 6.502 6.555 44,589 -0.12(-1.74%)
Jan 17, 2018 6.510 6.699 6.502 6.672 72,463 +0.15(+2.34%)
Jan 16, 2018 6.582 6.654 6.519 6.519 80,144 -0.09(-1.36%)
Jan 12, 2018 6.609 6.609 6.609 0 +0.09(+1.37%)
Jan 11, 2018 6.627 6.627 6.493 6.519 54,419 -0.06(-0.95%)
Jan 10, 2018 6.582 6.630 6.582 6.582 35,304 -0.04(-0.54%)
Jan 09, 2018 6.681 6.681 6.582 6.618 60,479 -0.09(-1.34%)
Jan 08, 2018 6.752 6.752 6.654 6.707 43,471 +0.00(+0.00%)
Jan 05, 2018 6.654 6.716 6.654 6.707 51,233 +0.04(+0.54%)
Jan 04, 2018 6.672 6.716 6.627 6.672 57,413 +0.01(+0.13%)
Jan 03, 2018 6.716 6.752 6.627 6.663 56,265 -0.05(-0.80%)
Jan 02, 2018 6.690 6.797 6.672 6.716 136,813 +0.13(+1.90%)
Dec 29, 2017 6.591 6.591 6.591 0 +0.16(+2.51%)
Dec 28, 2017 6.457 6.457 6.376 6.430 50,864 -0.04(-0.55%)
Dec 27, 2017 6.493 6.493 6.331 6.466 38,865 -0.04(-0.69%)
Dec 26, 2017 6.331 6.528 6.313 6.510 41,899 +0.08(+1.25%)
Dec 22, 2017 6.510 6.510 6.394 6.430 22,886 -0.10(-1.51%)
Dec 21, 2017 6.537 6.555 6.457 6.528 28,017 -0.04(-0.68%)
Dec 20, 2017 6.537 6.573 6.457 6.573 29,732 +0.13(+1.94%)
Dec 19, 2017 6.519 6.609 6.412 6.448 38,126 -0.10(-1.50%)
Dec 18, 2017 6.448 6.564 6.448 6.546 50,343 +0.10(+1.53%)
Dec 15, 2017 6.367 6.537 6.278 6.448 90,026 +0.06(+0.98%)
Dec 14, 2017 6.304 6.484 6.287 6.385 77,062 +0.12(+1.86%)
Dec 13, 2017 6.376 6.385 6.233 6.269 62,712 -0.05(-0.85%)
Dec 12, 2017 6.331 6.403 6.322 6.322 54,858 -0.06(-0.98%)
Dec 11, 2017 6.466 6.466 6.340 6.385 67,770 +0.10(+1.57%)
Dec 08, 2017 6.358 6.457 6.215 6.287 109,493 -0.05(-0.85%)
Dec 07, 2017 6.251 6.394 6.063 6.340 68,398 +0.09(+1.43%)
Dec 06, 2017 6.394 6.439 6.251 6.251 71,965 -0.17(-2.65%)
Dec 05, 2017 6.573 6.573 6.403 6.421 90,561 -0.01(-0.14%)
Dec 04, 2017 6.591 6.403 6.430 120,436 +0.04(+0.56%)
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.