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 (%)
Dec 31, 2007 4.469 4.540 4.370 4.531 228,646 +0.03(+0.60%)
Dec 28, 2007 4.469 4.513 4.433 4.504 131,602 +0.04(+0.80%)
Dec 27, 2007 4.460 4.513 4.397 4.469 181,285 -0.05(-1.19%)
Dec 26, 2007 4.460 4.540 4.451 4.522 285,160 +0.02(+0.40%)
Dec 24, 2007 4.460 4.549 4.379 4.504 252,019 +0.10(+2.24%)
Dec 21, 2007 4.451 4.648 4.361 4.406 380,115 -0.03(-0.61%)
Dec 20, 2007 4.478 4.522 4.388 4.433 205,717 -0.02(-0.40%)
Dec 19, 2007 4.540 4.558 4.433 4.451 140,900 -0.12(-2.55%)
Dec 18, 2007 4.478 4.621 4.469 4.567 165,615 +0.10(+2.20%)
Dec 17, 2007 4.487 4.504 4.451 4.469 295,113 -0.06(-1.38%)
Dec 14, 2007 4.648 4.737 4.504 4.531 204,616 -0.15(-3.25%)
Dec 13, 2007 4.693 4.854 4.621 4.684 150,967 -0.01(-0.19%)
Dec 12, 2007 4.845 4.845 4.666 4.693 261,533 -0.02(-0.38%)
Dec 11, 2007 4.943 4.943 4.693 4.710 134,943 -0.20(-4.01%)
Dec 10, 2007 4.881 5.024 4.791 4.907 167,918 +0.02(+0.37%)
Dec 07, 2007 4.827 4.916 4.818 4.890 202,610 +0.08(+1.68%)
Dec 06, 2007 4.737 4.827 4.737 4.809 393,639 +0.09(+1.90%)
Dec 05, 2007 4.603 4.746 4.576 4.719 267,186 +0.22(+4.98%)
Dec 04, 2007 4.567 4.603 4.478 4.496 181,357 -0.05(-1.18%)
Dec 03, 2007 4.621 4.818 4.540 4.549 209,732 -0.04(-0.97%)
Nov 30, 2007 4.854 4.943 4.594 4.594 502,643 -0.24(-5.00%)
Nov 29, 2007 4.827 4.907 4.710 4.836 285,873 -0.04(-0.74%)
Nov 28, 2007 4.621 4.925 4.621 4.872 220,553 +0.30(+6.67%)
Nov 27, 2007 4.710 4.791 4.553 4.567 389,668 -0.10(-2.11%)
Nov 26, 2007 4.755 4.863 4.576 4.666 312,705 -0.06(-1.33%)
Nov 23, 2007 4.737 4.818 4.648 4.728 187,031 +0.04(+0.96%)
Nov 21, 2007 4.746 4.854 4.630 4.684 325,273 -0.08(-1.69%)
Nov 20, 2007 4.970 5.096 4.630 4.764 706,527 -0.13(-2.56%)
Nov 19, 2007 5.158 5.230 4.818 4.890 515,777 -0.30(-5.86%)
Nov 16, 2007 5.463 5.463 5.078 5.194 539,415 -0.29(-5.23%)
Nov 15, 2007 5.588 5.597 5.373 5.481 155,071 -0.09(-1.61%)
Nov 14, 2007 5.597 5.722 5.534 5.570 199,566 +0.03(+0.48%)
Nov 13, 2007 5.525 5.642 5.472 5.543 328,521 +0.07(+1.31%)
Nov 12, 2007 5.615 5.740 5.275 5.472 348,175 -0.16(-2.86%)
Nov 09, 2007 5.642 5.821 5.552 5.633 302,326 -0.01(-0.16%)
Nov 08, 2007 6.045 6.045 5.543 5.642 471,390 -0.37(-6.11%)
Nov 07, 2007 6.152 6.206 5.955 6.009 521,489 -0.06(-1.03%)
Nov 06, 2007 5.955 6.072 5.803 6.072 1,587,039 +0.26(+4.47%)
Nov 05, 2007 5.409 5.821 5.409 5.812 680,348 +0.36(+6.57%)
Nov 02, 2007 5.731 5.776 5.445 5.454 342,128 -0.25(-4.40%)
Nov 01, 2007 5.767 5.767 5.525 5.705 254,770 -0.13(-2.15%)
Oct 31, 2007 5.740 5.884 5.740 5.830 241,387 +0.05(+0.93%)
Oct 30, 2007 5.821 5.893 5.731 5.776 318,848 -0.04(-0.62%)
Oct 29, 2007 5.678 5.830 5.678 5.812 247,803 +0.14(+2.53%)
Oct 26, 2007 5.785 5.839 5.642 5.669 204,484 -0.07(-1.25%)
Oct 25, 2007 5.910 5.910 5.597 5.740 481,218 -0.19(-3.17%)
Oct 24, 2007 5.973 5.973 5.848 5.928 190,852 -0.11(-1.78%)
Oct 23, 2007 6.125 6.125 5.928 6.036 237,695 -0.04(-0.59%)
Oct 22, 2007 5.803 6.170 5.651 6.072 435,163 +0.10(+1.65%)
Oct 19, 2007 6.134 6.161 5.946 5.973 353,439 -0.13(-2.20%)
Oct 18, 2007 6.188 6.215 6.009 6.107 350,341 -0.06(-1.02%)
Oct 17, 2007 6.009 6.304 6.009 6.170 926,933 +0.17(+2.84%)
Oct 16, 2007 5.642 6.170 5.597 6.000 1,429,469 +0.32(+5.68%)
Oct 15, 2007 5.642 5.722 5.579 5.678 251,856 -0.13(-2.31%)
Oct 12, 2007 5.615 5.857 5.615 5.812 385,520 +0.17(+3.02%)
Oct 11, 2007 5.803 5.910 5.463 5.642 538,161 -0.13(-2.33%)
Oct 10, 2007 5.463 5.866 5.463 5.776 1,331,912 +0.43(+8.04%)
Oct 09, 2007 5.319 5.391 5.293 5.346 172,825 -0.02(-0.33%)
Oct 08, 2007 5.382 5.382 5.293 5.364 372,755 +0.00(+0.00%)
Oct 05, 2007 5.373 5.373 5.293 5.364 206,617 +0.00(+0.00%)
Oct 04, 2007 5.257 5.373 5.257 5.364 249,979 +0.11(+2.04%)
Oct 03, 2007 5.257 5.382 5.257 5.257 320,447 -0.13(-2.33%)
Oct 02, 2007 5.203 5.382 5.167 5.382 706,480 +0.21(+4.16%)
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.