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

Audiocodes Ltd (NQ: AUDC )

8.890 -0.220 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2009 1.012 1.038 0.9944 1.030 103,760 +0.03(+2.63%)
Mar 30, 2009 1.047 1.047 0.9856 1.003 76,822 -0.15(-12.98%)
Mar 26, 2009 1.109 1.153 1.082 1.153 91,289 +0.10(+9.17%)
Mar 25, 2009 1.056 1.100 0.9944 1.056 64,215 +0.02(+1.69%)
Mar 24, 2009 1.038 1.056 1.012 1.038 59,760 +0.00(+0.00%)
Mar 23, 2009 1.012 1.100 0.9856 1.038 100,328 +0.07(+7.27%)
Mar 20, 2009 0.9592 1.012 0.9557 0.9680 20,452 -0.01(-0.90%)
Mar 19, 2009 1.038 1.056 0.9680 0.9768 57,931 -0.04(-3.48%)
Mar 18, 2009 1.021 1.030 1.003 1.012 9,363 -0.01(-0.86%)
Mar 17, 2009 0.9856 1.021 0.9856 1.021 14,766 +0.04(+3.57%)
Mar 16, 2009 0.9416 1.012 0.9416 0.9856 47,014 +0.03(+2.75%)
Mar 13, 2009 0.9328 1.012 0.9328 0.9592 22,390 +0.04(+3.81%)
Mar 12, 2009 0.9328 0.9504 0.9152 0.9240 29,721 +0.00(+0.00%)
Mar 11, 2009 0.9152 0.9416 0.9064 0.9240 19,748 +0.00(+0.00%)
Mar 10, 2009 0.8800 0.9416 0.8712 0.9240 100,086 +0.04(+3.96%)
Mar 09, 2009 0.9064 0.9152 0.8888 0.8888 29,219 -0.01(-0.98%)
Mar 06, 2009 0.8628 0.8976 0.8448 0.8976 34,331 +0.01(+1.70%)
Mar 05, 2009 0.9329 0.9504 0.8800 0.8826 33,694 -0.05(-5.38%)
Mar 04, 2009 0.8888 0.9328 0.8888 0.9328 99,399 +0.04(+4.95%)
Mar 02, 2009 0.9680 0.9856 0.8888 0.8888 85,601 -0.10(-9.82%)
Feb 27, 2009 1.012 1.012 0.9768 0.9856 61,501 -0.02(-1.58%)
Feb 26, 2009 0.9768 1.021 0.9768 1.001 288,216 -0.01(-1.04%)
Feb 25, 2009 0.9856 1.012 0.9768 1.012 70,616 +0.01(+0.88%)
Feb 24, 2009 1.047 1.047 0.9856 1.003 258,312 -0.04(-3.39%)
Feb 23, 2009 1.162 1.162 1.012 1.038 273,738 -0.15(-12.59%)
Feb 20, 2009 1.223 1.223 1.091 1.188 185,059 -0.04(-3.57%)
Feb 19, 2009 1.320 1.320 1.232 1.232 22,885 -0.06(-4.76%)
Feb 18, 2009 1.329 1.355 1.294 1.294 22,999 +0.03(+2.08%)
Feb 17, 2009 1.258 1.302 1.232 1.267 79,782 -0.07(-5.26%)
Feb 13, 2009 1.329 1.373 1.162 1.338 73,889 +0.07(+5.56%)
Feb 12, 2009 1.258 1.373 1.258 1.267 58,215 -0.11(-7.69%)
Feb 11, 2009 1.408 1.496 1.320 1.373 66,365 -0.06(-4.29%)
Feb 10, 2009 1.434 1.470 1.426 1.434 15,839 -0.01(-0.61%)
Feb 09, 2009 1.390 1.478 1.390 1.443 21,316 +0.03(+1.86%)
Feb 06, 2009 1.461 1.461 1.382 1.417 100,323 +0.02(+1.26%)
Feb 05, 2009 1.470 1.470 1.320 1.399 115,557 -0.06(-4.22%)
Feb 04, 2009 1.522 1.531 1.434 1.461 40,680 -0.04(-2.35%)
Feb 03, 2009 1.522 1.522 1.470 1.496 17,031 +0.01(+0.59%)
Feb 02, 2009 1.443 1.487 1.443 1.487 35,364 -0.02(-1.17%)
Jan 30, 2009 1.575 1.575 1.461 1.505 41,095 -0.03(-1.72%)
Jan 29, 2009 1.540 1.628 1.505 1.531 15,003 -0.05(-3.33%)
Jan 28, 2009 1.522 1.602 1.496 1.584 79,119 +0.05(+3.45%)
Jan 27, 2009 1.514 1.540 1.482 1.531 22,578 +0.01(+0.58%)
Jan 26, 2009 1.470 1.575 1.470 1.522 130,107 +0.02(+1.17%)
Jan 23, 2009 1.505 1.575 1.461 1.505 52,770 -0.04(-2.29%)
Jan 22, 2009 1.522 1.619 1.417 1.540 107,390 +0.04(+2.34%)
Jan 21, 2009 1.478 1.522 1.434 1.505 62,988 +0.09(+6.21%)
Jan 20, 2009 1.443 1.558 1.408 1.417 127,024 -0.08(-5.29%)
Jan 16, 2009 1.443 1.628 1.364 1.496 258,733 +0.01(+0.59%)
Jan 15, 2009 1.452 1.514 1.443 1.487 86,616 -0.02(-1.17%)
Jan 14, 2009 1.540 1.628 1.461 1.505 153,369 -0.11(-6.56%)
Jan 13, 2009 1.584 1.637 1.540 1.610 133,476 +0.03(+1.67%)
Jan 12, 2009 1.584 1.628 1.558 1.584 79,490 -0.02(-1.10%)
Jan 09, 2009 1.646 1.646 1.540 1.602 126,974 -0.03(-1.62%)
Jan 08, 2009 1.558 1.663 1.540 1.628 279,842 -0.02(-1.07%)
Jan 07, 2009 1.628 1.646 1.584 1.646 55,508 +0.00(+0.00%)
Jan 06, 2009 1.628 1.672 1.610 1.646 155,426 -0.02(-1.06%)
Jan 05, 2009 1.514 1.663 1.461 1.663 289,149 +0.03(+1.61%)
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.