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 (%)
Apr 30, 2018 6.336 6.424 6.274 6.336 45,513 -0.03(-0.41%)
Apr 27, 2018 6.345 6.380 6.301 6.362 24,266 +0.06(+0.98%)
Apr 26, 2018 6.354 6.433 6.283 6.301 42,000 -0.08(-1.24%)
Apr 25, 2018 6.239 6.442 6.178 6.380 56,798 +0.10(+1.54%)
Apr 24, 2018 6.415 6.415 6.002 6.283 155,122 +0.35(+5.93%)
Apr 23, 2018 6.090 6.151 5.905 5.931 55,478 -0.24(-3.85%)
Apr 20, 2018 6.054 6.186 6.054 6.169 32,944 +0.08(+1.30%)
Apr 19, 2018 6.213 6.327 6.054 6.090 22,002 -0.15(-2.40%)
Apr 18, 2018 5.993 6.336 5.993 6.239 23,830 +0.18(+3.05%)
Apr 17, 2018 6.169 6.248 6.037 6.054 65,013 -0.09(-1.43%)
Apr 16, 2018 6.283 6.362 6.142 6.142 53,018 -0.21(-3.32%)
Apr 13, 2018 6.389 6.424 6.248 6.354 29,639 -0.02(-0.28%)
Apr 12, 2018 6.274 6.380 6.274 6.371 28,133 +0.15(+2.40%)
Apr 11, 2018 6.283 6.398 6.204 6.222 28,103 -0.10(-1.53%)
Apr 10, 2018 6.178 6.389 6.178 6.318 34,853 +0.17(+2.72%)
Apr 09, 2018 5.975 6.274 5.975 6.151 31,702 +0.24(+4.02%)
Apr 06, 2018 6.019 6.186 5.896 5.914 147,002 -0.11(-1.75%)
Apr 05, 2018 6.116 6.134 5.958 6.019 38,533 -0.08(-1.30%)
Apr 04, 2018 5.931 6.222 5.826 6.098 36,959 -0.04(-0.72%)
Apr 03, 2018 6.186 6.521 6.081 6.142 40,317 -0.04(-0.57%)
Apr 02, 2018 6.358 6.358 6.142 6.178 38,294 -0.11(-1.82%)
Mar 29, 2018 6.292 6.292 6.292 0 +0.13(+2.14%)
Mar 28, 2018 6.371 6.371 6.098 6.160 52,017 -0.18(-2.78%)
Mar 27, 2018 6.406 6.530 6.318 6.336 35,112 -0.06(-0.96%)
Mar 26, 2018 6.389 6.468 6.354 6.398 42,694 +0.02(+0.28%)
Mar 23, 2018 6.371 6.600 6.354 6.380 53,695 +0.00(+0.00%)
Mar 22, 2018 6.494 6.618 6.380 6.380 40,452 -0.21(-3.20%)
Mar 21, 2018 6.486 6.679 6.486 6.591 35,663 +0.12(+1.90%)
Mar 20, 2018 6.494 6.538 6.433 6.468 40,517 -0.08(-1.21%)
Mar 19, 2018 6.626 6.626 6.411 6.547 39,254 -0.08(-1.26%)
Mar 16, 2018 6.618 6.679 6.565 6.631 35,941 -0.00(-0.07%)
Mar 15, 2018 6.644 6.688 6.618 6.635 57,313 -0.02(-0.26%)
Mar 14, 2018 6.618 6.688 6.618 6.653 40,175 +0.04(+0.53%)
Mar 13, 2018 6.679 6.732 6.574 6.618 53,764 -0.01(-0.13%)
Mar 12, 2018 6.486 6.670 6.486 6.626 63,089 +0.04(+0.53%)
Mar 09, 2018 6.626 6.679 6.565 6.591 43,846 -0.03(-0.40%)
Mar 08, 2018 6.582 6.643 6.512 6.618 50,579 +0.07(+1.08%)
Mar 07, 2018 6.433 6.618 6.433 6.547 62,926 +0.04(+0.68%)
Mar 06, 2018 6.442 6.618 6.442 6.503 76,126 +0.07(+1.09%)
Mar 05, 2018 6.318 6.494 6.318 6.433 111,673 -0.21(-3.18%)
Mar 02, 2018 6.503 6.697 6.468 6.644 51,259 +0.10(+1.48%)
Mar 01, 2018 6.582 6.723 6.521 6.547 62,781 +0.00(+0.00%)
Feb 28, 2018 6.670 6.679 6.528 6.547 44,462 -0.09(-1.33%)
Feb 27, 2018 6.697 6.758 6.626 6.635 64,253 -0.11(-1.57%)
Feb 26, 2018 6.732 6.785 6.688 6.741 69,613 -0.06(-0.91%)
Feb 23, 2018 6.776 6.855 6.723 6.802 65,518 +0.03(+0.39%)
Feb 22, 2018 6.767 6.855 6.723 6.776 51,636 -0.02(-0.26%)
Feb 21, 2018 6.679 6.864 6.679 6.794 77,785 -0.01(-0.13%)
Feb 20, 2018 6.758 6.864 6.758 6.802 50,298 -0.01(-0.13%)
Feb 16, 2018 6.811 6.811 6.811 0 +0.03(+0.39%)
Feb 15, 2018 6.820 6.829 6.662 6.785 84,236 +0.00(+0.00%)
Feb 14, 2018 6.609 6.820 6.609 6.785 84,196 +0.11(+1.72%)
Feb 13, 2018 6.582 6.732 6.574 6.670 75,146 -0.01(-0.13%)
Feb 12, 2018 6.398 6.706 6.398 6.679 140,493 +0.30(+4.69%)
Feb 09, 2018 6.494 6.547 6.302 6.380 88,236 -0.05(-0.82%)
Feb 08, 2018 6.389 6.442 6.362 6.433 84,096 +0.05(+0.83%)
Feb 07, 2018 6.406 6.468 6.327 6.380 92,957 -0.08(-1.23%)
Feb 06, 2018 6.151 6.521 6.054 6.459 140,430 +0.01(+0.14%)
Feb 05, 2018 6.530 6.626 6.349 6.450 116,058 -0.20(-3.04%)
Feb 02, 2018 6.732 6.732 6.635 6.653 85,242 -0.11(-1.56%)
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.