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

Audiocodes Ltd (NQ: AUDC )

9.720 +0.020 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2012 1.399 1.417 1.373 1.390 80,694 -0.01(-0.63%)
Jul 30, 2012 1.390 1.417 1.364 1.399 71,748 +0.00(+0.00%)
Jul 27, 2012 1.320 1.417 1.320 1.399 49,764 +0.10(+7.43%)
Jul 26, 2012 1.329 1.346 1.302 1.302 27,947 -0.03(-1.99%)
Jul 25, 2012 1.320 1.364 1.302 1.329 111,032 +0.00(+0.00%)
Jul 24, 2012 1.408 1.408 1.285 1.329 201,088 -0.14(-9.58%)
Jul 23, 2012 1.470 1.478 1.434 1.470 51,033 -0.03(-1.76%)
Jul 20, 2012 1.470 1.505 1.470 1.496 36,097 +0.02(+1.19%)
Jul 19, 2012 1.461 1.522 1.461 1.478 59,882 -0.04(-2.33%)
Jul 18, 2012 1.470 1.549 1.443 1.514 50,446 +0.04(+2.99%)
Jul 17, 2012 1.470 1.496 1.470 1.470 33,722 +0.00(+0.00%)
Jul 16, 2012 1.470 1.496 1.461 1.470 56,089 -0.05(-3.47%)
Jul 13, 2012 1.478 1.593 1.478 1.522 19,089 +0.06(+4.22%)
Jul 12, 2012 1.443 1.487 1.443 1.461 21,713 -0.04(-2.35%)
Jul 11, 2012 1.478 1.530 1.426 1.496 161,700 -0.03(-1.73%)
Jul 10, 2012 1.593 1.593 1.496 1.522 42,350 -0.07(-4.42%)
Jul 09, 2012 1.505 1.698 1.505 1.593 87,464 +0.09(+5.85%)
Jul 06, 2012 1.496 1.505 1.478 1.505 28,900 +0.00(+0.00%)
Jul 05, 2012 1.522 1.522 1.470 1.505 53,281 -0.01(-0.58%)
Jul 03, 2012 1.496 1.517 1.487 1.514 40,597 +0.00(+0.00%)
Jul 02, 2012 1.522 1.531 1.470 1.514 100,166 -0.04(-2.27%)
Jun 29, 2012 1.558 1.593 1.505 1.549 84,805 +0.04(+2.92%)
Jun 28, 2012 1.540 1.549 1.496 1.505 51,221 -0.04(-2.29%)
Jun 27, 2012 1.566 1.566 1.540 1.540 24,883 -0.04(-2.23%)
Jun 26, 2012 1.584 1.584 1.566 1.575 22,644 +0.02(+1.13%)
Jun 25, 2012 1.558 1.602 1.558 1.558 32,161 -0.04(-2.21%)
Jun 22, 2012 1.558 1.610 1.558 1.593 71,095 +0.02(+1.12%)
Jun 21, 2012 1.637 1.637 1.558 1.575 49,569 -0.06(-3.76%)
Jun 20, 2012 1.628 1.698 1.628 1.637 71,210 -0.08(-4.62%)
Jun 19, 2012 1.742 1.822 1.681 1.716 98,476 -0.04(-2.01%)
Jun 18, 2012 1.769 1.830 1.734 1.751 56,286 -0.03(-1.49%)
Jun 15, 2012 1.786 1.804 1.760 1.778 79,317 +0.02(+1.00%)
Jun 14, 2012 1.778 1.830 1.760 1.760 47,204 -0.07(-3.85%)
Jun 13, 2012 1.874 1.883 1.795 1.830 53,186 -0.09(-4.59%)
Jun 12, 2012 1.980 1.980 1.874 1.918 79,224 -0.04(-2.24%)
Jun 11, 2012 1.945 2.006 1.927 1.962 79,883 +0.07(+3.72%)
Jun 08, 2012 1.760 1.971 1.760 1.892 127,802 +0.11(+6.44%)
Jun 07, 2012 1.778 1.857 1.769 1.778 98,301 +0.05(+3.06%)
Jun 06, 2012 1.619 1.830 1.619 1.725 139,165 +0.13(+8.29%)
Jun 05, 2012 1.566 1.610 1.549 1.593 20,203 +0.01(+0.56%)
Jun 04, 2012 1.575 1.593 1.575 1.584 69,349 +0.03(+1.70%)
Jun 01, 2012 1.575 1.593 1.548 1.558 55,751 -0.06(-3.81%)
May 31, 2012 1.637 1.751 1.584 1.619 302,116 -0.03(-1.60%)
May 30, 2012 1.646 1.681 1.628 1.646 34,462 -0.01(-0.53%)
May 29, 2012 1.628 1.707 1.628 1.654 28,179 +0.07(+4.44%)
May 25, 2012 1.672 1.672 1.540 1.584 62,103 -0.04(-2.17%)
May 24, 2012 1.646 1.646 1.610 1.619 24,474 -0.04(-2.13%)
May 23, 2012 1.602 1.654 1.540 1.654 35,613 +0.02(+1.08%)
May 22, 2012 1.654 1.663 1.584 1.637 76,900 +0.00(+0.00%)
May 21, 2012 1.531 1.655 1.522 1.637 98,078 +0.04(+2.20%)
May 18, 2012 1.663 1.672 1.602 1.602 130,219 -0.11(-6.19%)
May 17, 2012 1.769 1.778 1.647 1.707 116,885 -0.05(-3.00%)
May 16, 2012 1.857 1.857 1.742 1.760 87,807 -0.11(-5.66%)
May 15, 2012 1.936 1.979 1.839 1.866 130,006 -0.06(-3.20%)
May 14, 2012 1.971 2.006 1.892 1.927 75,631 -0.11(-5.19%)
May 11, 2012 1.998 2.050 1.989 2.033 75,994 +0.01(+0.43%)
May 10, 2012 2.068 2.068 2.006 2.024 65,395 -0.04(-2.13%)
May 09, 2012 2.055 2.086 2.042 2.068 112,797 -0.03(-1.26%)
May 08, 2012 2.006 2.156 2.006 2.094 99,248 +0.07(+3.48%)
May 07, 2012 1.936 2.094 1.936 2.024 172,514 +0.06(+3.14%)
May 04, 2012 2.015 2.015 1.830 1.962 113,479 -0.04(-2.19%)
May 03, 2012 1.998 2.059 1.993 2.006 41,408 -0.07(-3.39%)
May 02, 2012 2.068 2.112 2.059 2.077 32,553 -0.02(-0.84%)
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.