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 (%)
Feb 29, 2008 3.837 3.837 3.661 3.722 208,453 -0.18(-4.51%)
Feb 28, 2008 3.828 3.916 3.802 3.898 153,059 +0.08(+2.07%)
Feb 27, 2008 3.784 3.907 3.758 3.819 141,184 +0.04(+0.93%)
Feb 26, 2008 3.784 3.934 3.775 3.784 199,656 +0.00(+0.00%)
Feb 25, 2008 3.784 3.907 3.775 3.784 133,396 +0.00(+0.00%)
Feb 22, 2008 3.898 3.898 3.749 3.784 94,917 -0.08(-2.05%)
Feb 21, 2008 3.934 3.942 3.731 3.863 302,136 -0.03(-0.68%)
Feb 20, 2008 3.837 3.934 3.828 3.890 96,893 +0.06(+1.61%)
Feb 19, 2008 3.960 3.986 3.784 3.828 149,069 -0.11(-2.68%)
Feb 18, 2008 3.960 3.986 3.819 3.934 101,915 +0.00(+0.00%)
Feb 15, 2008 3.960 3.986 3.819 3.934 101,915 -0.04(-0.89%)
Feb 14, 2008 3.951 4.039 3.893 3.969 97,993 +0.02(+0.45%)
Feb 13, 2008 3.951 4.048 3.942 3.951 117,150 +0.01(+0.22%)
Feb 12, 2008 4.057 4.057 3.898 3.942 73,187 -0.06(-1.54%)
Feb 11, 2008 4.030 4.030 3.890 4.004 90,653 -0.02(-0.44%)
Feb 08, 2008 3.978 4.066 3.828 4.022 169,640 +0.06(+1.56%)
Feb 07, 2008 4.048 4.101 3.802 3.960 269,799 -0.11(-2.60%)
Feb 06, 2008 4.048 4.184 3.995 4.066 279,158 +0.02(+0.43%)
Feb 05, 2008 4.321 4.321 3.916 4.048 359,644 -0.19(-4.56%)
Feb 04, 2008 4.233 4.435 4.180 4.242 297,148 +0.04(+1.05%)
Feb 01, 2008 4.268 4.347 4.136 4.198 309,702 +0.07(+1.71%)
Jan 31, 2008 3.960 4.523 3.916 4.127 541,322 +0.15(+3.76%)
Jan 30, 2008 3.969 4.154 3.925 3.978 434,930 +0.03(+0.67%)
Jan 29, 2008 4.022 4.110 3.951 3.951 253,199 +0.07(+1.81%)
Jan 28, 2008 3.775 3.969 3.722 3.881 261,173 +0.20(+5.50%)
Jan 25, 2008 3.538 3.766 3.538 3.678 186,744 +0.16(+4.50%)
Jan 24, 2008 3.458 3.608 3.432 3.520 272,185 +0.09(+2.56%)
Jan 23, 2008 3.432 3.502 3.326 3.432 190,134 -0.10(-2.74%)
Jan 22, 2008 3.432 3.538 3.326 3.529 155,350 -0.11(-2.91%)
Jan 21, 2008 3.573 3.687 3.511 3.634 172,444 +0.00(+0.00%)
Jan 18, 2008 3.573 3.687 3.511 3.634 172,444 -0.05(-1.43%)
Jan 17, 2008 3.819 3.819 3.538 3.687 158,394 -0.06(-1.64%)
Jan 16, 2008 3.626 3.846 3.564 3.749 212,597 +0.08(+2.16%)
Jan 15, 2008 3.784 3.881 3.494 3.670 549,785 -0.18(-4.58%)
Jan 14, 2008 3.881 3.978 3.793 3.846 240,647 +0.02(+0.46%)
Jan 11, 2008 3.960 3.960 3.784 3.828 259,885 -0.16(-3.97%)
Jan 10, 2008 3.942 4.013 3.881 3.986 181,090 -0.03(-0.66%)
Jan 09, 2008 4.092 4.110 3.854 4.013 327,719 -0.09(-2.15%)
Jan 08, 2008 4.206 4.250 4.057 4.101 248,989 -0.10(-2.31%)
Jan 07, 2008 4.312 4.338 4.154 4.198 293,867 -0.12(-2.85%)
Jan 04, 2008 4.330 4.399 4.259 4.321 180,042 -0.03(-0.61%)
Jan 03, 2008 4.453 4.550 4.347 4.347 263,833 -0.04(-0.80%)
Jan 02, 2008 4.523 4.629 4.330 4.382 318,892 -0.07(-1.58%)
Jan 01, 2008 4.391 4.462 4.294 4.453 232,679 +0.00(+0.00%)
Dec 31, 2007 4.391 4.462 4.294 4.453 232,679 +0.03(+0.60%)
Dec 28, 2007 4.391 4.435 4.356 4.426 133,923 +0.04(+0.80%)
Dec 27, 2007 4.382 4.435 4.321 4.391 184,482 -0.05(-1.19%)
Dec 26, 2007 4.382 4.462 4.374 4.444 290,189 +0.02(+0.40%)
Dec 24, 2007 4.382 4.470 4.303 4.426 256,464 +0.10(+2.24%)
Dec 21, 2007 4.374 4.567 4.286 4.330 386,819 -0.03(-0.61%)
Dec 20, 2007 4.400 4.444 4.312 4.356 209,345 -0.02(-0.40%)
Dec 19, 2007 4.462 4.479 4.356 4.374 143,385 -0.11(-2.55%)
Dec 18, 2007 4.400 4.541 4.391 4.488 168,536 +0.10(+2.20%)
Dec 17, 2007 4.409 4.426 4.374 4.391 300,318 -0.06(-1.38%)
Dec 14, 2007 4.567 4.655 4.426 4.453 208,224 -0.15(-3.25%)
Dec 13, 2007 4.611 4.770 4.541 4.602 153,629 -0.01(-0.19%)
Dec 12, 2007 4.761 4.761 4.585 4.611 266,146 -0.02(-0.38%)
Dec 11, 2007 4.858 4.858 4.611 4.629 137,323 -0.19(-4.01%)
Dec 10, 2007 4.796 4.937 4.708 4.822 170,879 +0.02(+0.37%)
Dec 07, 2007 4.743 4.831 4.734 4.805 206,183 +0.08(+1.68%)
Dec 06, 2007 4.655 4.743 4.655 4.726 400,581 +0.09(+1.90%)
Dec 05, 2007 4.523 4.664 4.497 4.638 271,898 +0.22(+4.98%)
Dec 04, 2007 4.488 4.523 4.400 4.418 184,555 -0.05(-1.18%)
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.