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

Audiocodes Ltd (NQ: AUDC )

8.890 -0.220 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2012 3.018 3.124 3.010 3.084 97,170 +0.08(+2.79%)
Feb 28, 2012 3.027 3.054 2.871 3.001 108,484 -0.07(-2.29%)
Feb 27, 2012 3.080 3.106 2.992 3.071 148,412 -0.11(-3.59%)
Feb 24, 2012 3.159 3.230 3.133 3.186 102,542 +0.00(+0.00%)
Feb 23, 2012 3.106 3.194 3.080 3.186 116,651 +0.04(+1.40%)
Feb 22, 2012 3.186 3.212 3.124 3.142 78,221 -0.09(-2.72%)
Feb 21, 2012 3.282 3.282 3.177 3.230 186,726 -0.07(-2.13%)
Feb 17, 2012 3.344 3.370 3.266 3.300 50,523 -0.04(-1.32%)
Feb 16, 2012 3.238 3.344 3.203 3.344 86,829 +0.09(+2.70%)
Feb 15, 2012 3.212 3.309 3.142 3.256 184,913 -0.09(-2.63%)
Feb 14, 2012 3.423 3.423 3.326 3.344 97,715 -0.12(-3.55%)
Feb 13, 2012 3.432 3.502 3.397 3.467 84,475 -0.01(-0.25%)
Feb 10, 2012 3.502 3.564 3.388 3.476 51,073 -0.02(-0.50%)
Feb 09, 2012 3.423 3.529 3.388 3.494 46,307 +0.10(+2.85%)
Feb 08, 2012 3.414 3.423 3.344 3.397 100,767 -0.02(-0.52%)
Feb 07, 2012 3.476 3.494 3.379 3.414 238,092 -0.08(-2.27%)
Feb 06, 2012 3.520 3.529 3.432 3.494 112,257 -0.04(-1.00%)
Feb 03, 2012 3.485 3.573 3.467 3.529 85,135 +0.11(+3.35%)
Feb 02, 2012 3.546 3.546 3.397 3.414 108,368 -0.10(-2.76%)
Feb 01, 2012 3.599 3.731 3.494 3.511 168,095 -0.12(-3.39%)
Jan 31, 2012 3.626 3.684 3.573 3.634 79,316 +0.01(+0.24%)
Jan 30, 2012 3.582 3.696 3.582 3.626 119,729 -0.04(-0.96%)
Jan 27, 2012 3.643 3.661 3.599 3.661 144,674 -0.02(-0.48%)
Jan 26, 2012 3.687 3.696 3.609 3.678 47,913 -0.02(-0.48%)
Jan 25, 2012 3.678 3.740 3.608 3.696 85,659 +0.04(+0.96%)
Jan 24, 2012 3.643 3.670 3.564 3.661 58,653 +0.04(+1.22%)
Jan 23, 2012 3.555 3.652 3.467 3.617 190,549 +0.06(+1.73%)
Jan 20, 2012 3.511 3.608 3.476 3.555 126,099 +0.01(+0.25%)
Jan 19, 2012 3.564 3.582 3.476 3.546 150,738 +0.02(+0.50%)
Jan 18, 2012 3.494 3.582 3.397 3.529 121,181 +0.03(+0.75%)
Jan 17, 2012 3.573 3.608 3.450 3.502 109,209 -0.07(-1.97%)
Jan 13, 2012 3.520 3.573 3.467 3.573 48,649 +0.04(+1.25%)
Jan 12, 2012 3.106 3.582 3.054 3.529 204,654 +0.00(+0.00%)
Jan 11, 2012 3.476 3.582 3.458 3.529 62,840 +0.02(+0.50%)
Jan 10, 2012 3.485 3.573 3.467 3.511 66,184 +0.06(+1.79%)
Jan 09, 2012 3.450 3.529 3.326 3.450 46,682 +0.01(+0.26%)
Jan 06, 2012 3.520 3.520 3.432 3.441 43,217 -0.04(-1.26%)
Jan 05, 2012 3.450 3.538 3.441 3.485 45,281 +0.00(+0.00%)
Jan 04, 2012 3.485 3.555 3.450 3.485 46,380 +0.05(+1.54%)
Dec 30, 2011 3.441 3.450 3.379 3.432 54,484 +0.01(+0.26%)
Dec 29, 2011 3.441 3.476 3.353 3.423 75,234 +0.04(+1.04%)
Dec 28, 2011 3.388 3.450 3.353 3.388 83,460 +0.00(+0.00%)
Dec 27, 2011 3.388 3.452 3.344 3.388 75,076 -0.04(-1.03%)
Dec 23, 2011 3.423 3.450 3.362 3.423 60,146 +0.05(+1.57%)
Dec 21, 2011 3.353 3.423 3.212 3.370 133,193 +0.01(+0.26%)
Dec 20, 2011 3.274 3.432 3.115 3.362 208,462 +0.11(+3.52%)
Dec 19, 2011 3.247 3.326 3.194 3.247 167,609 +0.01(+0.27%)
Dec 16, 2011 3.168 3.265 3.106 3.238 219,988 +0.04(+1.10%)
Dec 15, 2011 3.238 3.256 3.133 3.203 130,850 -0.02(-0.55%)
Dec 14, 2011 3.186 3.238 3.159 3.221 154,374 +0.10(+3.10%)
Dec 13, 2011 3.230 3.265 3.115 3.124 131,256 -0.10(-3.01%)
Dec 12, 2011 3.150 3.265 3.142 3.221 120,964 +0.00(+0.00%)
Dec 09, 2011 3.194 3.247 3.054 3.221 106,494 -0.01(-0.27%)
Dec 08, 2011 3.221 3.247 3.159 3.230 49,333 -0.04(-1.08%)
Dec 07, 2011 3.212 3.318 3.212 3.265 56,500 +0.01(+0.27%)
Dec 06, 2011 3.282 3.290 3.227 3.256 60,674 -0.04(-1.07%)
Dec 05, 2011 3.247 3.318 3.159 3.291 98,724 +0.09(+2.75%)
Dec 02, 2011 3.230 3.300 3.168 3.203 74,327 +0.03(+0.83%)
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.