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

Audiocodes Ltd (NQ: AUDC )

9.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2014 4.299 4.370 4.164 4.299 163,882 +0.14(+3.45%)
Oct 30, 2014 4.200 4.299 3.940 4.155 461,194 -0.21(-4.92%)
Oct 29, 2014 4.370 4.415 4.316 4.370 207,672 +0.01(+0.21%)
Oct 28, 2014 4.361 4.433 4.329 4.361 125,431 +0.07(+1.67%)
Oct 27, 2014 4.397 4.164 4.164 4.290 176,650 +0.13(+3.01%)
Oct 24, 2014 4.102 4.254 4.084 4.164 133,647 +0.09(+2.20%)
Oct 23, 2014 3.976 4.128 3.922 4.075 114,179 +0.13(+3.17%)
Oct 22, 2014 4.039 4.039 3.887 3.949 145,024 -0.04(-0.90%)
Oct 21, 2014 3.958 4.030 3.940 3.985 88,840 +0.02(+0.45%)
Oct 20, 2014 3.887 3.949 3.815 3.967 102,917 +0.02(+0.45%)
Oct 17, 2014 4.021 4.227 3.824 3.949 167,213 -0.04(-0.90%)
Oct 16, 2014 3.815 4.093 3.815 3.985 106,682 +0.08(+2.06%)
Oct 15, 2014 3.761 3.976 3.720 3.904 143,136 +0.11(+2.83%)
Oct 14, 2014 3.815 3.904 3.761 3.797 150,337 -0.03(-0.70%)
Oct 13, 2014 3.851 3.967 3.806 3.824 199,381 +0.01(+0.23%)
Oct 10, 2014 3.842 3.896 3.779 3.815 234,156 -0.04(-1.16%)
Oct 09, 2014 3.896 3.949 3.806 3.860 225,105 -0.13(-3.15%)
Oct 08, 2014 3.851 4.028 3.681 3.985 519,418 +0.12(+3.01%)
Oct 07, 2014 4.102 4.146 3.869 3.869 263,206 -0.27(-6.49%)
Oct 06, 2014 4.290 4.361 4.075 4.137 202,011 -0.03(-0.65%)
Oct 03, 2014 3.994 4.245 3.994 4.164 151,512 +0.17(+4.26%)
Oct 02, 2014 4.048 4.084 3.806 3.994 538,458 -0.05(-1.33%)
Oct 01, 2014 4.281 4.281 4.003 4.048 344,795 -0.25(-5.83%)
Sep 30, 2014 4.496 4.496 4.272 4.299 373,794 -0.20(-4.38%)
Sep 29, 2014 4.433 4.558 4.370 4.496 258,853 +0.02(+0.40%)
Sep 26, 2014 4.540 4.596 4.460 4.478 175,105 -0.06(-1.38%)
Sep 25, 2014 4.719 4.746 4.415 4.540 217,118 -0.18(-3.80%)
Sep 24, 2014 4.693 4.782 4.683 4.719 80,595 +0.01(+0.19%)
Sep 23, 2014 4.693 4.809 4.666 4.710 97,196 +0.00(+0.00%)
Sep 22, 2014 4.881 4.890 4.666 4.710 197,756 -0.17(-3.49%)
Sep 19, 2014 4.907 4.952 4.845 4.881 114,034 -0.04(-0.91%)
Sep 18, 2014 4.952 5.033 4.890 4.925 111,294 -0.04(-0.72%)
Sep 17, 2014 4.916 5.069 4.916 4.961 93,976 +0.02(+0.36%)
Sep 16, 2014 5.051 5.051 4.899 4.943 125,620 -0.11(-2.13%)
Sep 15, 2014 4.997 5.104 4.728 5.051 319,535 +0.00(+0.00%)
Sep 12, 2014 5.015 5.122 4.943 5.051 117,156 +0.00(+0.00%)
Sep 11, 2014 5.051 5.149 5.024 5.051 90,409 -0.05(-1.05%)
Sep 10, 2014 5.185 5.221 5.078 5.104 122,608 -0.04(-0.87%)
Sep 09, 2014 5.104 5.230 5.033 5.149 189,448 +0.04(+0.88%)
Sep 08, 2014 5.140 5.194 5.069 5.104 131,105 +0.02(+0.35%)
Sep 05, 2014 4.970 5.131 4.970 5.087 95,149 +0.10(+1.97%)
Sep 04, 2014 5.078 5.230 4.988 4.988 156,053 +0.02(+0.36%)
Sep 03, 2014 5.024 5.046 4.934 4.970 200,609 -0.06(-1.25%)
Sep 02, 2014 5.167 5.185 4.970 5.033 277,547 -0.05(-1.06%)
Aug 29, 2014 5.078 5.087 5.087 5.087 90,561 +0.07(+1.34%)
Aug 28, 2014 4.872 5.051 4.863 5.019 210,319 +0.09(+1.91%)
Aug 27, 2014 4.845 4.961 4.845 4.925 177,075 +0.14(+3.00%)
Aug 26, 2014 4.719 4.889 4.666 4.782 389,964 -0.08(-1.66%)
Aug 25, 2014 4.836 4.943 4.818 4.863 141,030 -0.06(-1.27%)
Aug 22, 2014 4.809 4.961 4.791 4.925 105,150 +0.10(+2.04%)
Aug 21, 2014 4.836 4.863 4.755 4.827 109,201 -0.05(-1.10%)
Aug 20, 2014 4.899 4.925 4.800 4.881 83,333 -0.01(-0.18%)
Aug 19, 2014 4.907 4.934 4.872 4.890 69,730 +0.01(+0.18%)
Aug 18, 2014 4.791 4.943 4.773 4.881 113,914 +0.05(+1.11%)
Aug 15, 2014 4.836 4.872 4.702 4.827 125,681 -0.03(-0.55%)
Aug 14, 2014 4.657 4.890 4.657 4.854 122,320 +0.15(+3.24%)
Aug 13, 2014 4.952 4.997 4.693 4.702 409,061 -0.25(-5.06%)
Aug 12, 2014 5.015 5.060 4.890 4.952 113,077 -0.06(-1.25%)
Aug 11, 2014 4.979 5.060 4.863 5.015 202,246 +0.04(+0.90%)
Aug 08, 2014 4.979 5.060 4.845 4.970 236,004 -0.01(-0.18%)
Aug 07, 2014 4.899 5.194 4.899 4.979 761,840 +0.12(+2.39%)
Aug 06, 2014 4.478 4.925 4.478 4.863 941,639 +0.37(+8.17%)
Aug 05, 2014 4.755 4.881 4.455 4.496 1,168,787 -0.28(-5.82%)
Aug 04, 2014 5.042 5.140 4.755 4.773 556,991 -0.26(-5.16%)
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.