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

Audiocodes Ltd (NQ: AUDC )

11.45 UNCHANGED
Streaming Delayed Price Updated: 11:42 AM EST, Nov 30, 2023 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 (%)
Nov 29, 2023 11.66 11.85 11.30 11.45 214,599 -0.20(-1.72%)
Nov 28, 2023 11.48 11.65 11.23 11.65 181,491 +0.25(+2.19%)
Nov 27, 2023 11.04 11.65 10.88 11.40 195,756 +0.46(+4.20%)
Nov 24, 2023 10.87 10.97 10.82 10.94 43,569 +0.04(+0.37%)
Nov 22, 2023 10.76 11.02 10.65 10.90 95,780 +0.21(+1.96%)
Nov 21, 2023 10.61 10.72 10.47 10.69 97,426 +0.11(+1.04%)
Nov 20, 2023 10.34 10.66 10.24 10.58 98,766 +0.37(+3.62%)
Nov 17, 2023 10.14 10.33 10.04 10.21 52,687 +0.10(+0.99%)
Nov 16, 2023 10.51 10.51 10.05 10.11 83,524 -0.40(-3.81%)
Nov 15, 2023 10.30 10.52 10.23 10.51 128,707 +0.24(+2.34%)
Nov 14, 2023 10.17 10.38 10.10 10.27 181,313 +0.39(+3.95%)
Nov 13, 2023 9.780 10.09 9.710 9.880 143,368 +0.05(+0.51%)
Nov 10, 2023 9.710 9.880 9.410 9.830 82,454 +0.10(+1.03%)
Nov 09, 2023 9.960 9.960 9.670 9.730 111,805 -0.17(-1.72%)
Nov 08, 2023 9.790 9.930 9.600 9.900 100,315 +0.10(+1.02%)
Nov 07, 2023 9.820 10.02 9.559 9.800 128,699 +0.07(+0.72%)
Nov 06, 2023 9.840 9.890 9.630 9.730 115,845 -0.19(-1.92%)
Nov 03, 2023 10.38 10.45 9.835 9.920 267,288 -0.24(-2.36%)
Nov 02, 2023 9.250 10.20 9.229 10.16 536,679 +2.33(+29.76%)
Nov 01, 2023 7.920 8.020 7.740 7.830 255,747 -0.03(-0.38%)
Oct 31, 2023 7.550 7.890 7.520 7.860 158,836 +0.37(+4.94%)
Oct 30, 2023 7.300 7.540 7.280 7.490 221,621 +0.30(+4.17%)
Oct 27, 2023 7.270 7.290 7.143 7.190 155,022 -0.08(-1.10%)
Oct 26, 2023 7.430 7.490 7.240 7.270 90,709 -0.24(-3.20%)
Oct 25, 2023 7.730 7.730 7.500 7.510 81,395 -0.26(-3.35%)
Oct 24, 2023 7.950 7.980 7.685 7.770 70,801 -0.16(-2.02%)
Oct 23, 2023 8.120 8.130 7.920 7.930 105,573 -0.30(-3.65%)
Oct 20, 2023 8.560 8.560 8.175 8.230 82,828 -0.19(-2.26%)
Oct 19, 2023 8.600 8.640 8.390 8.420 126,690 -0.25(-2.88%)
Oct 18, 2023 8.700 8.800 8.500 8.670 117,168 -0.09(-1.03%)
Oct 17, 2023 8.750 9.010 8.740 8.760 129,553 -0.17(-1.90%)
Oct 16, 2023 8.840 9.200 8.710 8.930 171,151 +0.05(+0.56%)
Oct 13, 2023 9.190 9.190 8.835 8.880 136,953 -0.28(-3.06%)
Oct 12, 2023 9.610 9.610 9.020 9.160 143,335 -0.41(-4.28%)
Oct 11, 2023 9.620 9.710 9.470 9.570 87,581 -0.08(-0.83%)
Oct 10, 2023 9.470 9.765 9.470 9.650 169,736 +0.30(+3.21%)
Oct 09, 2023 9.700 9.770 9.340 9.350 159,462 -0.46(-4.69%)
Oct 06, 2023 9.630 9.910 9.545 9.810 132,255 +0.17(+1.76%)
Oct 05, 2023 9.880 9.910 9.490 9.640 119,387 -0.25(-2.53%)
Oct 04, 2023 9.900 10.03 9.760 9.890 106,033 -0.13(-1.30%)
Oct 03, 2023 10.18 10.23 9.880 10.02 177,628 -0.28(-2.72%)
Oct 02, 2023 10.03 10.32 9.980 10.30 192,211 +0.19(+1.88%)
Sep 29, 2023 10.14 10.20 10.04 10.11 60,280 +0.10(+1.00%)
Sep 28, 2023 9.850 10.23 9.850 10.01 100,780 +0.10(+1.01%)
Sep 27, 2023 9.800 9.944 9.750 9.910 110,784 +0.18(+1.85%)
Sep 26, 2023 10.19 10.29 9.730 9.730 169,902 -0.51(-4.98%)
Sep 25, 2023 10.10 10.26 10.12 10.24 190,495 +0.13(+1.29%)
Sep 22, 2023 10.43 10.45 10.07 10.11 83,895 -0.27(-2.60%)
Sep 21, 2023 10.57 10.63 10.29 10.38 110,526 -0.24(-2.26%)
Sep 20, 2023 10.60 10.76 10.50 10.62 91,559 +0.10(+0.95%)
Sep 19, 2023 10.26 10.62 10.26 10.52 85,385 +0.23(+2.24%)
Sep 18, 2023 10.28 10.49 10.18 10.29 112,359 -0.10(-0.96%)
Sep 15, 2023 10.48 10.60 10.37 10.39 258,153 -0.16(-1.52%)
Sep 14, 2023 10.51 10.68 10.47 10.55 162,030 +0.01(+0.09%)
Sep 13, 2023 10.36 10.63 10.27 10.54 151,828 +0.17(+1.64%)
Sep 12, 2023 10.07 10.48 9.910 10.37 302,123 +0.26(+2.57%)
Sep 11, 2023 9.920 10.13 9.840 10.11 97,807 +0.19(+1.92%)
Sep 08, 2023 10.01 10.10 9.870 9.920 120,306 -0.13(-1.29%)
Sep 07, 2023 10.32 10.44 10.04 10.05 130,778 -0.36(-3.46%)
Sep 06, 2023 10.15 10.44 10.15 10.41 151,523 +0.28(+2.76%)
Sep 05, 2023 10.38 10.43 10.13 10.13 136,743 -0.23(-2.22%)
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.