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 (%)
Sep 30, 2003 6.732 6.779 6.380 6.600 165,608 -0.07(-1.06%)
Sep 29, 2003 6.663 6.811 6.186 6.670 164,567 +0.27(+4.26%)
Sep 26, 2003 6.688 6.688 6.204 6.398 262,117 -0.17(-2.55%)
Sep 25, 2003 7.374 7.498 6.486 6.565 500,837 -0.76(-10.34%)
Sep 24, 2003 7.401 7.779 6.670 7.322 846,166 -0.08(-1.07%)
Sep 23, 2003 7.190 7.401 7.005 7.401 213,145 +0.18(+2.56%)
Sep 22, 2003 7.234 7.339 7.137 7.216 404,333 -0.18(-2.38%)
Sep 19, 2003 7.128 7.454 7.014 7.392 179,420 +0.28(+3.97%)
Sep 18, 2003 7.119 7.216 7.014 7.110 189,653 -0.07(-0.98%)
Sep 17, 2003 6.574 7.251 6.574 7.180 574,933 +0.40(+5.96%)
Sep 16, 2003 6.257 6.776 6.257 6.776 423,586 +0.56(+9.07%)
Sep 15, 2003 6.169 6.292 6.169 6.213 152,839 +0.00(+0.00%)
Sep 12, 2003 5.738 6.230 5.623 6.213 240,339 +0.48(+8.28%)
Sep 11, 2003 6.019 6.019 5.606 5.738 385,452 -0.16(-2.69%)
Sep 10, 2003 6.310 6.310 5.878 5.896 217,271 -0.42(-6.69%)
Sep 09, 2003 6.468 6.468 6.116 6.318 194,998 -0.13(-2.05%)
Sep 08, 2003 6.160 6.512 6.063 6.450 326,020 +0.28(+4.56%)
Sep 05, 2003 5.914 6.248 5.914 6.169 180,680 +0.10(+1.59%)
Sep 04, 2003 6.037 6.116 5.790 6.072 201,021 -0.03(-0.43%)
Sep 03, 2003 5.658 6.116 5.650 6.098 458,406 +0.47(+8.28%)
Sep 02, 2003 5.368 5.702 5.368 5.632 212,839 +0.32(+5.96%)
Aug 29, 2003 5.368 5.456 5.236 5.315 63,295 -0.10(-1.79%)
Aug 28, 2003 5.368 5.456 5.324 5.412 70,340 +0.08(+1.49%)
Aug 27, 2003 5.342 5.456 5.315 5.333 27,613 +0.07(+1.34%)
Aug 26, 2003 5.289 5.368 5.174 5.262 108,635 -0.04(-0.81%)
Aug 25, 2003 5.430 5.465 5.280 5.306 137,840 -0.16(-2.91%)
Aug 22, 2003 5.386 5.667 5.359 5.465 167,953 +0.06(+1.14%)
Aug 21, 2003 5.491 5.588 5.262 5.403 164,089 -0.05(-0.97%)
Aug 20, 2003 5.245 5.491 5.236 5.456 186,135 +0.22(+4.20%)
Aug 19, 2003 5.342 5.456 5.148 5.236 165,226 -0.16(-2.94%)
Aug 18, 2003 5.016 5.456 5.016 5.394 182,044 +0.40(+8.11%)
Aug 15, 2003 5.148 5.148 4.954 4.990 49,204 +0.02(+0.35%)
Aug 14, 2003 5.060 5.104 4.972 4.972 61,817 -0.08(-1.57%)
Aug 13, 2003 5.201 5.201 5.034 5.051 74,090 -0.11(-2.21%)
Aug 12, 2003 5.016 5.201 5.016 5.166 157,953 +0.13(+2.62%)
Aug 11, 2003 4.919 5.078 4.902 5.034 133,635 +0.02(+0.35%)
Aug 08, 2003 5.174 5.174 4.940 5.016 143,408 -0.15(-2.90%)
Aug 07, 2003 4.972 5.236 4.972 5.166 141,590 +0.13(+2.62%)
Aug 06, 2003 5.174 5.280 4.849 5.034 195,112 -0.23(-4.35%)
Aug 05, 2003 5.333 5.491 5.236 5.262 429,429 +0.09(+1.70%)
Aug 04, 2003 4.866 5.192 4.866 5.174 539,428 +0.33(+6.72%)
Aug 01, 2003 4.884 4.946 4.761 4.849 179,657 -0.10(-1.96%)
Jul 31, 2003 4.910 5.025 4.778 4.946 323,747 +0.11(+2.18%)
Jul 30, 2003 4.928 4.981 4.655 4.840 228,294 -0.10(-2.12%)
Jul 29, 2003 5.157 5.227 4.893 4.945 186,135 -0.14(-2.77%)
Jul 28, 2003 4.805 5.254 4.717 5.086 455,338 +0.38(+8.02%)
Jul 25, 2003 4.664 4.796 4.603 4.708 157,271 +0.01(+0.19%)
Jul 24, 2003 4.910 4.998 4.532 4.699 204,544 -0.18(-3.61%)
Jul 23, 2003 4.620 4.937 4.523 4.875 456,247 +0.34(+7.57%)
Jul 22, 2003 5.324 5.421 4.532 4.532 879,994 -0.70(-13.45%)
Jul 21, 2003 5.359 5.456 5.113 5.236 452,838 -0.26(-4.65%)
Jul 18, 2003 5.324 5.579 5.306 5.491 384,429 +0.19(+3.65%)
Jul 17, 2003 5.456 5.544 5.262 5.298 712,268 -0.47(-8.09%)
Jul 16, 2003 6.151 6.195 5.720 5.764 462,269 -0.33(-5.35%)
Jul 15, 2003 6.160 6.230 5.720 6.090 572,496 -0.16(-2.54%)
Jul 14, 2003 5.940 6.688 5.931 6.248 1,459,422 +0.23(+3.80%)
Jul 11, 2003 5.280 6.072 5.218 6.019 1,444,991 +0.81(+15.54%)
Jul 10, 2003 5.280 5.412 4.998 5.210 603,746 -0.18(-3.27%)
Jul 09, 2003 4.884 5.491 4.752 5.386 1,432,491 +0.43(+8.70%)
Jul 08, 2003 4.382 5.042 4.312 4.954 1,968,283 +0.55(+12.38%)
Jul 07, 2003 4.382 4.506 4.321 4.409 611,018 +0.06(+1.42%)
Jul 03, 2003 4.224 4.391 4.135 4.347 164,089 +0.12(+2.92%)
Jul 02, 2003 4.013 4.453 4.013 4.224 245,453 +0.21(+5.26%)
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.