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

Audiocodes Ltd (NQ: AUDC )

9.790 +0.090 (+0.93%)
Streaming Delayed Price Updated: 1:31 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, 2015 2.552 2.614 2.508 2.578 83,882 +0.04(+1.74%)
Jul 30, 2015 2.499 2.552 2.490 2.534 44,479 +0.05(+2.13%)
Jul 29, 2015 2.508 2.570 2.376 2.482 161,101 +0.02(+0.71%)
Jul 28, 2015 2.367 2.552 2.367 2.464 172,877 +0.01(+0.36%)
Jul 27, 2015 2.499 2.526 2.411 2.455 145,416 +0.00(+0.00%)
Jul 24, 2015 2.490 2.517 2.438 2.455 76,868 +0.01(+0.36%)
Jul 23, 2015 2.508 2.578 2.438 2.446 91,005 -0.05(-2.11%)
Jul 22, 2015 2.490 2.543 2.464 2.499 210,069 +0.01(+0.35%)
Jul 21, 2015 2.614 2.658 2.464 2.490 575,252 -0.12(-4.71%)
Jul 20, 2015 2.640 2.675 2.605 2.614 110,232 -0.05(-1.98%)
Jul 17, 2015 2.693 2.754 2.640 2.666 130,004 -0.11(-4.11%)
Jul 16, 2015 2.825 2.851 2.763 2.781 47,471 -0.01(-0.32%)
Jul 15, 2015 2.842 2.886 2.763 2.790 50,639 -0.07(-2.46%)
Jul 14, 2015 2.772 2.886 2.772 2.860 61,605 +0.03(+0.93%)
Jul 13, 2015 2.886 2.895 2.807 2.834 66,204 -0.02(-0.62%)
Jul 10, 2015 2.781 2.878 2.781 2.851 79,271 +0.10(+3.51%)
Jul 09, 2015 2.675 2.781 2.675 2.754 41,338 +0.12(+4.68%)
Jul 08, 2015 2.763 2.781 2.631 2.631 158,446 -0.14(-5.08%)
Jul 07, 2015 2.790 2.834 2.728 2.772 62,856 -0.05(-1.87%)
Jul 06, 2015 2.798 2.860 2.710 2.825 183,251 -0.02(-0.62%)
Jul 02, 2015 2.816 2.842 2.842 2.842 98,976 +0.03(+0.94%)
Jul 01, 2015 2.913 2.948 2.790 2.816 116,176 -0.03(-0.93%)
Jun 30, 2015 2.922 2.983 2.842 2.842 134,150 -0.04(-1.52%)
Jun 29, 2015 2.957 3.001 2.842 2.886 131,120 -0.08(-2.67%)
Jun 26, 2015 3.010 3.045 2.930 2.966 96,467 -0.01(-0.30%)
Jun 25, 2015 3.010 3.071 2.974 2.974 122,434 -0.03(-0.88%)
Jun 24, 2015 3.010 3.036 2.974 3.001 96,923 -0.04(-1.45%)
Jun 23, 2015 2.992 3.102 2.974 3.045 139,836 +0.05(+1.76%)
Jun 22, 2015 3.062 3.120 2.974 2.992 156,817 -0.10(-3.13%)
Jun 19, 2015 2.992 3.089 2.974 3.089 199,605 +0.08(+2.63%)
Jun 18, 2015 2.957 3.080 2.957 3.010 180,872 +0.05(+1.79%)
Jun 17, 2015 2.930 3.080 2.913 2.957 240,062 +0.04(+1.51%)
Jun 16, 2015 2.957 3.001 2.904 2.913 274,356 -0.05(-1.78%)
Jun 15, 2015 2.948 2.966 2.922 2.966 143,568 -0.02(-0.59%)
Jun 12, 2015 2.957 3.018 2.957 2.983 152,036 +0.00(+0.00%)
Jun 11, 2015 2.992 3.080 2.948 2.983 247,629 +0.04(+1.19%)
Jun 10, 2015 2.939 2.983 2.710 2.948 691,603 +0.07(+2.45%)
Jun 09, 2015 3.467 3.467 2.825 2.878 1,032,849 -0.72(-20.05%)
Jun 08, 2015 3.670 3.714 3.564 3.599 135,254 -0.12(-3.31%)
Jun 05, 2015 3.731 3.753 3.670 3.722 68,318 -0.02(-0.47%)
Jun 04, 2015 3.714 3.854 3.661 3.740 101,423 -0.04(-0.93%)
Jun 03, 2015 3.749 3.854 3.722 3.775 95,147 -0.04(-0.92%)
Jun 02, 2015 3.722 3.846 3.648 3.810 87,069 +0.04(+1.17%)
Jun 01, 2015 3.758 3.819 3.749 3.766 85,080 -0.08(-2.06%)
May 29, 2015 3.872 3.925 3.837 3.846 80,302 -0.03(-0.68%)
May 28, 2015 3.881 3.907 3.837 3.872 61,183 +0.01(+0.23%)
May 27, 2015 3.969 3.978 3.828 3.863 93,297 -0.11(-2.88%)
May 26, 2015 3.854 4.030 3.820 3.978 120,044 +0.09(+2.26%)
May 22, 2015 3.863 3.890 3.890 3.890 33,863 +0.04(+1.14%)
May 21, 2015 3.925 3.944 3.846 3.846 45,371 -0.08(-2.02%)
May 20, 2015 3.810 3.991 3.802 3.925 150,962 +0.18(+4.69%)
May 19, 2015 3.652 3.802 3.652 3.749 127,245 +0.12(+3.40%)
May 18, 2015 3.608 3.643 3.564 3.626 188,002 +0.06(+1.73%)
May 15, 2015 3.652 3.714 3.432 3.564 218,695 -0.10(-2.64%)
May 14, 2015 3.696 3.731 3.582 3.661 142,595 -0.03(-0.72%)
May 13, 2015 3.714 3.740 3.678 3.687 106,416 -0.02(-0.48%)
May 12, 2015 3.731 3.758 3.705 3.705 62,332 -0.07(-1.86%)
May 11, 2015 3.731 3.854 3.731 3.775 49,538 +0.05(+1.42%)
May 08, 2015 3.687 3.775 3.634 3.722 74,022 +0.04(+1.20%)
May 07, 2015 3.661 3.766 3.634 3.678 144,344 -0.02(-0.48%)
May 06, 2015 3.819 3.846 3.661 3.696 134,999 -0.11(-3.00%)
May 05, 2015 3.960 3.978 3.793 3.810 120,152 -0.15(-3.78%)
May 04, 2015 3.960 4.004 3.960 3.960 59,023 +0.00(+0.00%)
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.