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 (%)
Jan 31, 2017 6.063 6.090 5.722 5.910 244,303 +0.19(+3.29%)
Jan 30, 2017 5.740 5.812 5.642 5.722 81,584 -0.03(-0.47%)
Jan 27, 2017 5.767 5.794 5.696 5.749 79,220 +0.00(+0.00%)
Jan 26, 2017 5.713 5.776 5.678 5.749 112,800 +0.01(+0.16%)
Jan 25, 2017 5.642 5.767 5.606 5.740 131,491 +0.15(+2.72%)
Jan 24, 2017 5.382 5.624 5.382 5.588 138,525 +0.21(+4.00%)
Jan 23, 2017 5.454 5.507 5.454 5.373 140,986 -0.18(-3.23%)
Jan 20, 2017 5.713 5.749 5.516 5.552 73,823 -0.03(-0.48%)
Jan 19, 2017 5.597 5.633 5.503 5.579 96,523 -0.01(-0.16%)
Jan 18, 2017 5.543 5.740 5.507 5.588 96,794 +0.02(+0.32%)
Jan 17, 2017 5.713 5.785 5.516 5.570 169,554 -0.18(-3.12%)
Jan 13, 2017 5.749 5.749 5.749 0 -0.01(-0.16%)
Jan 12, 2017 5.749 5.821 5.727 5.758 112,628 -0.02(-0.31%)
Jan 11, 2017 5.696 5.776 5.669 5.776 94,860 +0.11(+1.89%)
Jan 10, 2017 5.669 5.776 5.660 5.669 80,949 +0.02(+0.32%)
Jan 09, 2017 5.722 5.758 5.633 5.651 107,141 -0.09(-1.56%)
Jan 06, 2017 5.642 5.776 5.543 5.740 113,225 +0.11(+1.91%)
Jan 05, 2017 5.803 5.821 5.606 5.633 113,445 -0.20(-3.38%)
Jan 04, 2017 5.910 5.928 5.812 5.830 180,910 -0.07(-1.21%)
Jan 03, 2017 5.839 5.919 5.731 5.902 219,714 +0.21(+3.78%)
Dec 30, 2016 5.687 5.687 5.687 0 -0.03(-0.47%)
Dec 29, 2016 5.624 5.767 5.624 5.713 101,087 +0.07(+1.27%)
Dec 28, 2016 5.749 5.795 5.642 5.642 141,943 -0.13(-2.17%)
Dec 27, 2016 5.678 5.812 5.669 5.767 124,933 +0.06(+1.10%)
Dec 23, 2016 5.705 5.705 5.705 0 +0.01(+0.16%)
Dec 22, 2016 5.767 5.812 5.651 5.696 93,149 -0.08(-1.40%)
Dec 21, 2016 5.687 5.821 5.687 5.776 119,208 +0.08(+1.42%)
Dec 20, 2016 5.660 5.748 5.570 5.696 202,035 +0.06(+1.11%)
Dec 19, 2016 5.705 5.713 5.615 5.633 166,093 +0.00(+0.00%)
Dec 16, 2016 5.678 5.812 5.633 5.633 145,339 -0.04(-0.79%)
Dec 15, 2016 5.633 5.722 5.606 5.678 127,998 +0.00(+0.00%)
Dec 14, 2016 5.642 5.731 5.588 5.678 174,918 +0.03(+0.48%)
Dec 13, 2016 5.687 5.758 5.642 5.651 172,432 -0.04(-0.63%)
Dec 12, 2016 5.543 5.731 5.534 5.687 362,134 +0.11(+1.93%)
Dec 09, 2016 5.588 5.642 5.516 5.579 132,064 -0.02(-0.32%)
Dec 08, 2016 5.481 5.597 5.445 5.597 181,416 +0.18(+3.31%)
Dec 07, 2016 5.373 5.507 5.265 5.418 175,467 +0.04(+0.67%)
Dec 06, 2016 5.194 5.454 5.024 5.382 206,701 +0.17(+3.26%)
Dec 05, 2016 5.454 5.651 5.194 5.212 628,805 -0.30(-5.37%)
Dec 02, 2016 5.481 5.588 5.409 5.507 116,551 +0.01(+0.16%)
Dec 01, 2016 5.543 5.588 5.454 5.499 148,032 -0.11(-1.92%)
Nov 30, 2016 5.597 5.633 5.570 5.606 108,664 +0.01(+0.16%)
Nov 29, 2016 5.588 5.687 5.577 5.597 124,976 +0.00(+0.00%)
Nov 28, 2016 5.651 5.669 5.588 5.597 167,898 -0.04(-0.79%)
Nov 25, 2016 5.615 5.669 5.588 5.642 124,882 +0.04(+0.80%)
Nov 23, 2016 5.597 5.597 5.597 0 +0.06(+1.13%)
Nov 22, 2016 5.481 5.624 5.481 5.534 253,282 +0.04(+0.82%)
Nov 21, 2016 5.463 5.633 5.427 5.490 280,358 +0.04(+0.66%)
Nov 18, 2016 5.445 5.543 5.409 5.454 160,839 -0.01(-0.16%)
Nov 17, 2016 5.472 5.499 5.391 5.463 212,822 -0.04(-0.81%)
Nov 16, 2016 5.149 5.525 4.988 5.507 436,244 +0.27(+5.13%)
Nov 15, 2016 5.364 5.373 5.185 5.239 227,340 -0.09(-1.68%)
Nov 14, 2016 5.185 5.373 5.176 5.328 355,520 +0.12(+2.23%)
Nov 11, 2016 4.773 5.319 4.746 5.212 664,292 +0.45(+9.40%)
Nov 10, 2016 4.773 4.863 4.693 4.764 141,113 -0.06(-1.30%)
Nov 09, 2016 4.657 4.899 4.657 4.827 155,082 +0.06(+1.32%)
Nov 08, 2016 4.702 4.827 4.675 4.764 89,082 +0.01(+0.19%)
Nov 07, 2016 4.728 4.836 4.639 4.755 185,568 -0.02(-0.38%)
Nov 04, 2016 4.809 4.854 4.764 4.773 78,281 -0.01(-0.19%)
Nov 03, 2016 4.836 4.836 4.773 4.782 114,989 -0.01(-0.19%)
Nov 02, 2016 4.782 4.836 4.782 4.791 123,766 +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.