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 29, 2006 8.448 8.448 8.254 8.263 342,921 -0.10(-1.16%)
Sep 28, 2006 8.404 8.457 8.237 8.360 232,598 -0.02(-0.21%)
Sep 27, 2006 8.527 8.580 8.360 8.378 310,832 -0.19(-2.26%)
Sep 26, 2006 8.501 8.624 8.501 8.571 120,174 +0.04(+0.41%)
Sep 25, 2006 8.615 8.712 8.536 8.536 105,965 -0.07(-0.82%)
Sep 22, 2006 8.721 8.730 8.510 8.606 108,172 -0.10(-1.11%)
Sep 21, 2006 8.650 8.782 8.642 8.703 122,876 +0.06(+0.71%)
Sep 20, 2006 8.668 8.765 8.615 8.642 246,058 -0.02(-0.20%)
Sep 19, 2006 8.694 8.747 8.492 8.659 170,706 -0.04(-0.40%)
Sep 18, 2006 8.791 8.906 8.694 8.694 264,650 -0.08(-0.90%)
Sep 15, 2006 8.659 8.800 8.633 8.774 118,874 +0.10(+1.12%)
Sep 14, 2006 8.518 8.756 8.518 8.677 375,777 +0.09(+1.02%)
Sep 13, 2006 8.756 8.756 8.510 8.589 322,230 -0.13(-1.51%)
Sep 12, 2006 8.694 8.818 8.650 8.721 210,877 +0.01(+0.10%)
Sep 11, 2006 8.650 8.747 8.580 8.712 198,912 -0.09(-1.00%)
Sep 08, 2006 8.774 8.844 8.712 8.800 89,997 +0.08(+0.91%)
Sep 07, 2006 8.782 8.818 8.694 8.721 122,385 -0.08(-0.90%)
Sep 06, 2006 8.976 8.994 8.782 8.800 327,580 -0.19(-2.15%)
Sep 05, 2006 8.721 9.029 8.589 8.994 590,756 +0.27(+3.13%)
Sep 01, 2006 8.853 8.853 8.589 8.721 160,992 -0.03(-0.30%)
Aug 31, 2006 8.818 8.897 8.677 8.747 649,405 -0.09(-1.00%)
Aug 30, 2006 8.897 8.932 8.668 8.835 294,394 +0.09(+1.01%)
Aug 29, 2006 8.369 8.818 8.342 8.747 447,151 +0.49(+5.97%)
Aug 28, 2006 8.307 8.316 8.131 8.254 269,771 -0.06(-0.74%)
Aug 25, 2006 8.316 8.351 8.272 8.316 162,131 -0.01(-0.11%)
Aug 24, 2006 8.430 8.518 8.272 8.325 261,737 -0.04(-0.53%)
Aug 23, 2006 8.474 8.518 8.334 8.369 195,134 -0.12(-1.45%)
Aug 22, 2006 8.598 8.677 8.316 8.492 405,332 -0.17(-1.93%)
Aug 21, 2006 8.677 8.747 8.536 8.659 275,013 -0.14(-1.60%)
Aug 18, 2006 8.826 8.941 8.782 8.800 231,805 -0.04(-0.40%)
Aug 17, 2006 8.800 9.085 8.756 8.835 353,978 +0.04(+0.50%)
Aug 16, 2006 8.844 8.897 8.615 8.791 420,854 +0.00(+0.00%)
Aug 15, 2006 8.879 9.020 8.730 8.791 338,455 +0.01(+0.10%)
Aug 14, 2006 8.703 8.800 8.571 8.782 270,456 +0.16(+1.84%)
Aug 11, 2006 8.659 8.659 8.606 8.624 60,251 -0.02(-0.20%)
Aug 10, 2006 8.536 8.677 8.536 8.642 66,058 +0.09(+1.03%)
Aug 09, 2006 8.738 8.791 8.545 8.554 50,815 -0.15(-1.72%)
Aug 08, 2006 8.747 8.800 8.642 8.703 222,972 -0.04(-0.50%)
Aug 07, 2006 8.897 8.906 8.598 8.747 174,608 -0.05(-0.60%)
Aug 04, 2006 8.818 9.020 8.712 8.800 157,610 +0.00(+0.00%)
Aug 03, 2006 9.073 9.117 8.782 8.800 198,697 -0.35(-3.85%)
Aug 02, 2006 8.985 9.222 8.747 9.152 451,332 +0.40(+4.63%)
Aug 01, 2006 9.064 9.152 8.703 8.747 835,774 +0.21(+2.47%)
Jul 31, 2006 8.334 8.571 8.272 8.536 247,474 +0.28(+3.41%)
Jul 28, 2006 8.351 8.378 8.193 8.254 81,872 -0.07(-0.85%)
Jul 27, 2006 8.422 8.457 8.290 8.325 392,815 -0.06(-0.73%)
Jul 26, 2006 8.290 8.422 8.228 8.386 207,221 +0.03(+0.32%)
Jul 25, 2006 8.325 8.395 8.202 8.360 190,674 +0.02(+0.21%)
Jul 24, 2006 8.202 8.448 8.193 8.342 132,043 +0.25(+3.04%)
Jul 21, 2006 8.140 8.254 8.034 8.096 202,044 +0.03(+0.33%)
Jul 20, 2006 8.527 8.580 8.070 8.070 254,937 -0.31(-3.68%)
Jul 19, 2006 8.378 8.439 8.334 8.378 177,728 -0.03(-0.31%)
Jul 18, 2006 8.562 8.624 8.272 8.404 165,059 +0.09(+1.06%)
Jul 17, 2006 8.298 8.430 8.272 8.316 132,143 +0.02(+0.21%)
Jul 14, 2006 8.483 8.492 8.166 8.298 284,649 -0.24(-2.78%)
Jul 13, 2006 8.562 8.642 8.422 8.536 523,791 -0.26(-2.90%)
Jul 12, 2006 8.879 8.967 8.774 8.791 387,445 -0.26(-2.92%)
Jul 11, 2006 9.372 9.372 8.914 9.055 1,006,733 -0.33(-3.56%)
Jul 10, 2006 9.662 9.662 9.372 9.390 162,577 -0.24(-2.47%)
Jul 07, 2006 9.856 9.856 9.478 9.627 237,236 -0.23(-2.32%)
Jul 06, 2006 9.918 9.970 9.715 9.856 459,400 +0.26(+2.75%)
Jul 05, 2006 9.654 9.812 9.504 9.592 120,177 -0.15(-1.54%)
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.