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

Audiocodes Ltd (NQ: AUDC )

9.720 +0.020 (+0.21%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2016 3.414 3.450 3.344 3.344 84,235 -0.17(-4.76%)
May 27, 2016 3.423 3.511 3.511 3.511 86,363 +0.11(+3.10%)
May 26, 2016 3.423 3.467 3.362 3.406 15,876 -0.02(-0.51%)
May 25, 2016 3.432 3.520 3.414 3.423 21,246 -0.05(-1.52%)
May 24, 2016 3.414 3.511 3.414 3.476 59,004 +0.10(+2.86%)
May 23, 2016 3.326 3.432 3.274 3.379 59,642 +0.04(+1.32%)
May 20, 2016 3.331 3.379 3.296 3.335 44,145 +0.01(+0.26%)
May 19, 2016 3.282 3.326 3.247 3.326 70,934 -0.01(-0.26%)
May 18, 2016 3.300 3.388 3.265 3.335 63,204 +0.03(+0.80%)
May 17, 2016 3.370 3.414 3.291 3.309 39,904 -0.11(-3.09%)
May 16, 2016 3.388 3.494 3.370 3.414 63,910 -0.04(-1.27%)
May 13, 2016 3.309 3.458 3.291 3.458 65,956 +0.11(+3.42%)
May 12, 2016 3.406 3.406 3.274 3.344 47,101 +0.01(+0.26%)
May 11, 2016 3.414 3.458 3.265 3.335 133,573 -0.11(-3.32%)
May 10, 2016 3.432 3.469 3.370 3.450 51,888 +0.01(+0.26%)
May 09, 2016 3.485 3.485 3.397 3.441 82,838 -0.04(-1.14%)
May 06, 2016 3.432 3.498 3.379 3.480 67,276 +0.07(+1.93%)
May 05, 2016 3.617 3.617 3.414 3.414 62,065 -0.33(-8.71%)
May 04, 2016 3.494 3.740 3.485 3.740 128,132 +0.20(+5.72%)
May 03, 2016 3.661 3.705 3.476 3.538 99,640 -0.23(-6.07%)
May 02, 2016 3.810 3.819 3.661 3.766 81,698 -0.06(-1.61%)
Apr 29, 2016 3.872 3.916 3.810 3.828 24,986 -0.03(-0.68%)
Apr 28, 2016 3.969 3.969 3.854 3.854 42,596 -0.11(-2.88%)
Apr 27, 2016 3.854 3.986 3.837 3.969 61,864 +0.12(+3.20%)
Apr 26, 2016 3.652 3.854 3.652 3.846 55,095 +0.10(+2.58%)
Apr 25, 2016 3.837 3.978 3.740 3.749 49,806 -0.13(-3.40%)
Apr 22, 2016 3.934 3.942 3.696 3.881 43,174 -0.04(-0.90%)
Apr 21, 2016 3.837 3.916 3.837 3.916 35,206 +0.08(+2.06%)
Apr 20, 2016 3.854 3.881 3.793 3.837 45,541 -0.04(-0.91%)
Apr 19, 2016 3.898 3.925 3.840 3.872 31,172 -0.01(-0.23%)
Apr 18, 2016 3.907 3.969 3.881 3.881 31,722 -0.06(-1.56%)
Apr 15, 2016 3.819 3.969 3.793 3.942 41,541 +0.12(+3.23%)
Apr 14, 2016 3.899 3.934 3.802 3.819 75,623 -0.09(-2.25%)
Apr 13, 2016 3.986 3.995 3.890 3.907 67,141 -0.02(-0.45%)
Apr 12, 2016 3.960 3.960 3.854 3.925 66,731 -0.05(-1.22%)
Apr 11, 2016 3.969 4.039 3.969 3.973 35,542 +0.01(+0.33%)
Apr 08, 2016 3.993 4.004 3.925 3.960 72,752 -0.04(-0.88%)
Apr 07, 2016 4.039 4.066 3.942 3.995 83,063 -0.14(-3.40%)
Apr 06, 2016 4.136 4.154 4.039 4.136 77,365 +0.02(+0.43%)
Apr 05, 2016 4.066 4.136 4.039 4.118 40,572 -0.02(-0.43%)
Apr 04, 2016 4.083 4.154 4.057 4.136 36,565 +0.02(+0.43%)
Apr 01, 2016 4.039 4.145 3.865 4.118 69,032 +0.03(+0.65%)
Mar 31, 2016 4.145 4.145 4.048 4.092 36,358 -0.03(-0.64%)
Mar 30, 2016 4.180 4.180 3.863 4.118 97,985 +0.00(+0.00%)
Mar 29, 2016 3.986 4.118 3.986 4.118 41,867 +0.08(+1.96%)
Mar 28, 2016 3.986 4.092 3.978 4.039 46,616 +0.06(+1.55%)
Mar 24, 2016 3.995 3.978 3.978 3.978 29,658 -0.05(-1.31%)
Mar 23, 2016 4.045 4.074 3.951 4.030 62,451 +0.01(+0.22%)
Mar 22, 2016 3.969 4.074 3.938 4.022 59,715 +0.03(+0.66%)
Mar 21, 2016 3.951 4.057 3.951 3.995 32,100 +0.05(+1.34%)
Mar 18, 2016 3.978 4.030 3.898 3.942 40,366 -0.01(-0.22%)
Mar 17, 2016 3.969 4.000 3.898 3.951 80,383 -0.03(-0.66%)
Mar 16, 2016 3.951 4.013 3.934 3.978 46,720 +0.01(+0.22%)
Mar 15, 2016 3.978 4.022 3.881 3.969 40,641 -0.05(-1.31%)
Mar 14, 2016 3.986 4.092 3.978 4.022 72,285 -0.11(-2.56%)
Mar 11, 2016 3.727 4.154 3.647 4.127 57,179 +0.13(+3.30%)
Mar 10, 2016 4.189 4.198 3.986 3.995 79,429 -0.12(-2.99%)
Mar 09, 2016 4.092 4.188 4.092 4.118 52,512 +0.05(+1.30%)
Mar 08, 2016 4.092 4.101 4.061 4.066 45,880 -0.03(-0.65%)
Mar 07, 2016 3.960 4.155 3.951 4.092 101,149 +0.12(+3.10%)
Mar 04, 2016 3.909 4.022 3.909 3.969 77,176 +0.05(+1.35%)
Mar 03, 2016 3.881 3.951 3.854 3.916 99,248 +0.06(+1.60%)
Mar 02, 2016 3.828 3.881 3.828 3.854 58,683 -0.02(-0.45%)
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.