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 (%)
Jun 29, 2012 1.585 1.621 1.531 1.576 83,335 +0.04(+2.92%)
Jun 28, 2012 1.567 1.576 1.522 1.531 50,333 -0.04(-2.29%)
Jun 27, 2012 1.594 1.594 1.567 1.567 24,452 -0.04(-2.23%)
Jun 26, 2012 1.612 1.612 1.594 1.603 22,251 +0.02(+1.13%)
Jun 25, 2012 1.585 1.630 1.585 1.585 31,603 -0.04(-2.21%)
Jun 22, 2012 1.585 1.639 1.585 1.621 69,862 +0.02(+1.12%)
Jun 21, 2012 1.666 1.666 1.585 1.603 48,709 -0.06(-3.76%)
Jun 20, 2012 1.657 1.728 1.657 1.666 69,976 -0.08(-4.61%)
Jun 19, 2012 1.773 1.854 1.710 1.746 96,770 -0.04(-2.01%)
Jun 18, 2012 1.800 1.863 1.764 1.782 55,310 -0.03(-1.48%)
Jun 15, 2012 1.818 1.836 1.791 1.809 77,943 +0.02(+1.00%)
Jun 14, 2012 1.809 1.863 1.791 1.791 46,386 -0.07(-3.85%)
Jun 13, 2012 1.907 1.916 1.827 1.863 52,264 -0.09(-4.59%)
Jun 12, 2012 2.015 2.015 1.907 1.952 77,851 -0.04(-2.24%)
Jun 11, 2012 1.979 2.042 1.961 1.997 78,499 +0.07(+3.72%)
Jun 08, 2012 1.791 2.006 1.791 1.925 125,587 +0.12(+6.44%)
Jun 07, 2012 1.809 1.890 1.800 1.809 96,598 +0.05(+3.06%)
Jun 06, 2012 1.648 1.863 1.648 1.755 136,753 +0.13(+8.29%)
Jun 05, 2012 1.594 1.639 1.576 1.621 19,853 +0.01(+0.56%)
Jun 04, 2012 1.603 1.621 1.603 1.612 68,147 +0.03(+1.70%)
Jun 01, 2012 1.603 1.621 1.575 1.585 54,785 -0.06(-3.81%)
May 31, 2012 1.666 1.782 1.612 1.648 296,880 -0.03(-1.60%)
May 30, 2012 1.675 1.710 1.657 1.675 33,865 -0.01(-0.53%)
May 29, 2012 1.657 1.737 1.657 1.684 27,691 +0.07(+4.44%)
May 25, 2012 1.702 1.702 1.567 1.612 61,026 -0.04(-2.17%)
May 24, 2012 1.675 1.675 1.639 1.648 24,050 -0.04(-2.13%)
May 23, 2012 1.630 1.684 1.567 1.684 34,996 +0.02(+1.08%)
May 22, 2012 1.684 1.693 1.612 1.666 75,567 +0.00(+0.00%)
May 21, 2012 1.558 1.684 1.549 1.666 96,379 +0.04(+2.20%)
May 18, 2012 1.693 1.702 1.630 1.630 127,962 -0.11(-6.19%)
May 17, 2012 1.800 1.809 1.676 1.737 114,859 -0.05(-3.00%)
May 16, 2012 1.890 1.890 1.773 1.791 86,285 -0.11(-5.66%)
May 15, 2012 1.970 2.014 1.872 1.899 127,752 -0.06(-3.20%)
May 14, 2012 2.006 2.041 1.925 1.961 74,320 -0.11(-5.19%)
May 11, 2012 2.033 2.087 2.024 2.069 74,677 +0.01(+0.43%)
May 10, 2012 2.104 2.104 2.042 2.060 64,261 -0.04(-2.13%)
May 09, 2012 2.091 2.122 2.078 2.104 110,842 -0.03(-1.26%)
May 08, 2012 2.042 2.194 2.042 2.131 97,528 +0.07(+3.48%)
May 07, 2012 1.970 2.131 1.970 2.060 169,525 +0.06(+3.14%)
May 04, 2012 2.051 2.051 1.863 1.997 111,513 -0.04(-2.19%)
May 03, 2012 2.033 2.096 2.028 2.042 40,691 -0.07(-3.39%)
May 02, 2012 2.104 2.149 2.096 2.113 31,989 -0.02(-0.84%)
May 01, 2012 2.131 2.131 2.104 2.131 21,401 +0.03(+1.28%)
Apr 30, 2012 2.149 2.158 2.078 2.104 59,376 -0.03(-1.26%)
Apr 27, 2012 2.096 2.131 2.078 2.131 93,884 +0.04(+1.71%)
Apr 26, 2012 2.101 2.113 2.069 2.096 58,350 -0.04(-1.68%)
Apr 25, 2012 2.180 2.185 2.113 2.131 28,139 -0.04(-1.65%)
Apr 24, 2012 2.149 2.212 2.149 2.167 37,207 +0.00(+0.00%)
Apr 23, 2012 2.239 2.248 2.096 2.167 124,867 -0.08(-3.59%)
Apr 20, 2012 2.248 2.257 2.239 2.248 30,133 -0.02(-0.79%)
Apr 19, 2012 2.328 2.337 2.239 2.266 39,296 -0.08(-3.44%)
Apr 18, 2012 2.373 2.391 2.284 2.346 78,838 -0.03(-1.13%)
Apr 17, 2012 2.382 2.382 2.364 2.373 47,174 +0.01(+0.38%)
Apr 16, 2012 2.373 2.382 2.346 2.364 40,170 -0.01(-0.38%)
Apr 13, 2012 2.409 2.436 2.373 2.373 41,695 -0.04(-1.85%)
Apr 12, 2012 2.409 2.444 2.373 2.418 52,394 +0.03(+1.12%)
Apr 11, 2012 2.373 2.409 2.373 2.391 24,240 +0.04(+1.52%)
Apr 10, 2012 2.436 2.454 2.355 2.355 125,072 -0.03(-1.13%)
Apr 09, 2012 2.328 2.413 2.328 2.382 66,251 +0.01(+0.38%)
Apr 05, 2012 2.400 2.418 2.373 2.373 75,828 -0.02(-0.75%)
Apr 04, 2012 2.418 2.436 2.373 2.391 78,417 -0.03(-1.11%)
Apr 03, 2012 2.463 2.472 2.409 2.418 128,699 -0.05(-2.17%)
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.