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

Audiocodes Ltd (NQ: AUDC )

9.100 -0.230 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 27, 2024 9.240 9.290 9.030 9.100 52,572 -0.23(-2.47%)
Nov 26, 2024 9.270 9.395 9.210 9.330 69,112 +0.03(+0.32%)
Nov 25, 2024 9.300 9.430 9.240 9.300 109,953 +0.16(+1.75%)
Nov 22, 2024 8.784 9.180 8.784 9.140 62,879 +0.37(+4.22%)
Nov 21, 2024 8.680 8.810 8.675 8.770 119,143 +0.10(+1.15%)
Nov 20, 2024 8.690 8.730 8.580 8.670 61,563 -0.02(-0.23%)
Nov 19, 2024 8.480 8.760 8.400 8.690 102,472 +0.33(+3.95%)
Nov 18, 2024 8.220 8.415 8.220 8.360 38,014 +0.15(+1.83%)
Nov 15, 2024 8.330 8.330 8.130 8.210 81,275 -0.14(-1.68%)
Nov 14, 2024 8.540 8.590 8.301 8.350 101,889 -0.06(-0.71%)
Nov 13, 2024 8.460 8.480 8.380 8.410 62,627 -0.05(-0.59%)
Nov 12, 2024 8.540 8.610 8.360 8.460 73,209 -0.05(-0.59%)
Nov 11, 2024 8.270 8.510 8.270 8.510 71,583 +0.39(+4.80%)
Nov 08, 2024 8.520 8.520 8.020 8.120 95,765 -0.23(-2.75%)
Nov 07, 2024 7.860 8.890 7.850 8.350 281,194 +0.57(+7.33%)
Nov 06, 2024 8.210 8.365 7.700 7.780 456,419 -1.23(-13.65%)
Nov 05, 2024 8.990 9.100 8.950 9.010 53,979 -0.12(-1.31%)
Nov 04, 2024 9.160 9.310 9.110 9.130 72,897 +0.00(+0.00%)
Nov 01, 2024 9.180 9.260 9.050 9.130 70,502 -0.08(-0.87%)
Oct 31, 2024 9.470 9.470 9.150 9.210 94,578 -0.23(-2.44%)
Oct 30, 2024 9.710 9.750 9.375 9.440 78,052 -0.16(-1.67%)
Oct 29, 2024 9.580 9.850 9.570 9.600 140,574 +0.04(+0.42%)
Oct 28, 2024 9.460 9.690 9.370 9.560 103,353 +0.39(+4.25%)
Oct 25, 2024 9.180 9.210 9.020 9.170 45,595 +0.03(+0.33%)
Oct 24, 2024 9.150 9.200 9.070 9.140 35,012 -0.03(-0.33%)
Oct 23, 2024 9.500 9.500 9.110 9.170 16,520 -0.32(-3.37%)
Oct 22, 2024 9.640 9.690 9.450 9.490 37,939 -0.20(-2.06%)
Oct 21, 2024 9.670 9.740 9.634 9.690 28,595 +0.03(+0.31%)
Oct 18, 2024 9.810 9.990 9.635 9.660 71,590 -0.09(-0.92%)
Oct 17, 2024 9.650 9.880 9.520 9.750 83,684 +0.09(+0.93%)
Oct 16, 2024 9.450 9.670 9.440 9.660 41,974 +0.20(+2.11%)
Oct 15, 2024 9.580 9.630 9.420 9.460 59,107 -0.09(-0.94%)
Oct 14, 2024 9.560 9.680 9.520 9.550 48,696 +0.00(+0.00%)
Oct 11, 2024 9.530 9.660 9.530 9.550 23,654 +0.05(+0.53%)
Oct 10, 2024 9.100 9.540 9.040 9.500 340,250 +0.27(+2.93%)
Oct 09, 2024 9.170 9.305 9.090 9.230 70,903 +0.00(+0.00%)
Oct 08, 2024 9.280 9.304 9.160 9.230 45,566 -0.05(-0.54%)
Oct 07, 2024 9.400 9.430 9.250 9.280 60,892 -0.22(-2.32%)
Oct 04, 2024 9.560 9.560 9.490 9.500 37,694 -0.07(-0.73%)
Oct 03, 2024 9.610 9.690 9.570 9.570 33,821 -0.08(-0.83%)
Oct 02, 2024 9.620 9.740 9.600 9.650 29,806 +0.02(+0.21%)
Oct 01, 2024 9.670 9.830 9.500 9.630 69,265 -0.10(-1.03%)
Sep 30, 2024 9.680 9.820 9.590 9.730 37,628 +0.01(+0.10%)
Sep 27, 2024 9.710 9.810 9.635 9.720 54,004 +0.02(+0.21%)
Sep 26, 2024 9.860 9.935 9.641 9.700 29,335 -0.05(-0.51%)
Sep 25, 2024 9.530 9.780 9.500 9.750 48,783 +0.41(+4.39%)
Sep 24, 2024 8.910 9.470 8.910 9.340 278,548 +0.59(+6.74%)
Sep 23, 2024 8.890 8.950 8.710 8.750 62,782 -0.14(-1.57%)
Sep 20, 2024 9.080 9.080 8.870 8.890 80,394 -0.22(-2.41%)
Sep 19, 2024 9.240 9.260 9.070 9.110 80,149 -0.09(-0.98%)
Sep 18, 2024 9.360 9.390 9.140 9.200 32,123 -0.16(-1.71%)
Sep 17, 2024 9.490 9.585 9.320 9.360 63,438 -0.27(-2.80%)
Sep 16, 2024 9.960 9.960 9.100 9.630 211,279 -0.24(-2.43%)
Sep 13, 2024 9.750 9.935 9.730 9.870 60,880 +0.15(+1.54%)
Sep 12, 2024 9.560 9.810 9.500 9.720 27,165 +0.17(+1.78%)
Sep 11, 2024 9.760 9.760 9.490 9.550 38,401 -0.23(-2.35%)
Sep 10, 2024 9.960 10.02 9.520 9.780 193,279 +0.36(+3.82%)
Sep 09, 2024 9.650 9.770 9.420 9.420 317,287 -0.23(-2.38%)
Sep 06, 2024 10.03 10.15 9.640 9.650 37,202 -0.39(-3.88%)
Sep 05, 2024 10.14 10.16 9.940 10.04 67,079 -0.10(-0.99%)
Sep 04, 2024 10.22 10.29 10.14 10.14 28,797 -0.08(-0.78%)
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.