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 (%)
Jan 31, 2007 8.888 8.888 8.562 8.712 303,633 -0.18(-1.98%)
Jan 30, 2007 8.958 8.958 8.826 8.888 123,685 -0.04(-0.49%)
Jan 29, 2007 8.862 8.967 8.862 8.932 222,114 +0.04(+0.40%)
Jan 26, 2007 8.932 8.976 8.800 8.897 148,295 -0.05(-0.59%)
Jan 25, 2007 9.073 9.108 8.914 8.950 573,363 -0.07(-0.78%)
Jan 24, 2007 8.818 9.108 8.791 9.020 597,628 +0.23(+2.60%)
Jan 23, 2007 8.606 8.879 8.571 8.791 456,732 +0.19(+2.25%)
Jan 22, 2007 8.598 8.782 8.571 8.598 597,598 +0.04(+0.41%)
Jan 19, 2007 8.378 8.668 8.334 8.562 473,106 +0.17(+1.99%)
Jan 18, 2007 8.360 8.466 8.342 8.395 438,975 +0.04(+0.42%)
Jan 17, 2007 8.351 8.474 8.351 8.360 301,274 -0.01(-0.11%)
Jan 16, 2007 8.457 8.501 8.325 8.369 387,386 -0.02(-0.21%)
Jan 12, 2007 8.395 8.518 8.281 8.386 108,735 +0.01(+0.11%)
Jan 11, 2007 8.342 8.448 8.290 8.378 248,514 +0.02(+0.21%)
Jan 10, 2007 8.369 8.422 8.334 8.360 297,194 -0.07(-0.84%)
Jan 09, 2007 8.642 8.686 8.281 8.430 378,134 -0.19(-2.24%)
Jan 08, 2007 8.325 8.756 8.325 8.624 469,452 +0.29(+3.48%)
Jan 05, 2007 8.316 8.474 8.316 8.334 287,040 +0.01(+0.11%)
Jan 04, 2007 8.290 8.404 8.290 8.325 441,230 -0.08(-0.94%)
Jan 03, 2007 8.316 8.439 8.254 8.404 501,976 +0.16(+1.92%)
Dec 29, 2006 8.325 8.325 8.052 8.246 211,713 -0.11(-1.26%)
Dec 28, 2006 8.395 8.413 8.316 8.351 421,757 -0.04(-0.52%)
Dec 27, 2006 8.360 8.422 8.360 8.395 900,963 +0.01(+0.16%)
Dec 26, 2006 8.351 8.422 8.325 8.382 345,222 -0.02(-0.26%)
Dec 22, 2006 8.439 8.439 8.386 8.404 188,196 -0.06(-0.73%)
Dec 21, 2006 8.395 8.510 8.325 8.466 399,412 +0.04(+0.52%)
Dec 20, 2006 8.281 8.492 8.281 8.422 314,700 +0.11(+1.38%)
Dec 19, 2006 8.342 8.369 8.237 8.307 237,779 -0.08(-0.94%)
Dec 18, 2006 8.536 8.624 8.316 8.386 286,792 -0.15(-1.75%)
Dec 15, 2006 8.545 8.642 8.466 8.536 236,309 +0.00(+0.00%)
Dec 14, 2006 8.351 8.571 8.351 8.536 324,228 +0.17(+2.00%)
Dec 13, 2006 8.404 8.466 8.290 8.369 254,201 +0.00(+0.00%)
Dec 12, 2006 8.404 8.448 8.228 8.369 360,477 -0.10(-1.14%)
Dec 11, 2006 8.369 8.492 8.351 8.466 158,904 +0.10(+1.16%)
Dec 08, 2006 8.369 8.448 8.219 8.369 285,019 -0.04(-0.42%)
Dec 07, 2006 8.518 8.571 8.360 8.404 414,003 -0.05(-0.62%)
Dec 06, 2006 8.712 8.738 8.395 8.457 235,980 -0.21(-2.44%)
Dec 05, 2006 8.501 8.800 8.501 8.668 428,214 +0.14(+1.65%)
Dec 04, 2006 8.448 8.571 8.360 8.527 338,028 +0.08(+0.94%)
Dec 01, 2006 8.466 8.571 8.369 8.448 510,379 -0.01(-0.10%)
Nov 30, 2006 8.166 8.492 8.166 8.457 1,169,197 +0.32(+3.89%)
Nov 29, 2006 8.043 8.184 7.982 8.140 603,932 +0.16(+1.98%)
Nov 28, 2006 7.964 8.052 7.850 7.982 1,323,878 +0.08(+1.00%)
Nov 27, 2006 7.982 8.140 7.850 7.902 1,050,056 +0.14(+1.81%)
Nov 24, 2006 7.814 7.823 7.762 7.762 80,034 -0.04(-0.56%)
Nov 22, 2006 7.911 7.911 7.718 7.806 507,321 -0.04(-0.56%)
Nov 21, 2006 7.982 7.982 7.814 7.850 389,955 -0.07(-0.89%)
Nov 20, 2006 7.955 7.990 7.832 7.920 358,370 -0.04(-0.44%)
Nov 17, 2006 8.008 8.052 7.876 7.955 163,271 -0.07(-0.88%)
Nov 16, 2006 8.052 8.096 7.955 8.026 179,226 +0.01(+0.11%)
Nov 15, 2006 7.964 8.087 7.832 8.017 364,418 +0.09(+1.11%)
Nov 14, 2006 8.043 8.087 7.876 7.929 783,282 -0.11(-1.42%)
Nov 13, 2006 8.202 8.219 7.990 8.043 220,342 -0.10(-1.19%)
Nov 10, 2006 8.096 8.140 7.982 8.140 187,145 +0.18(+2.32%)
Nov 09, 2006 8.351 8.351 7.951 7.955 376,327 -0.26(-3.21%)
Nov 08, 2006 8.360 8.360 8.193 8.219 689,450 +0.10(+1.19%)
Nov 07, 2006 8.624 8.624 8.052 8.122 2,092,381 -1.12(-12.10%)
Nov 06, 2006 9.064 9.266 9.064 9.240 253,713 +0.24(+2.64%)
Nov 03, 2006 8.862 9.143 8.818 9.002 276,711 +0.25(+2.81%)
Nov 02, 2006 9.416 9.451 8.738 8.756 815,989 -0.70(-7.44%)
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.