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, 2009 1.786 1.830 1.734 1.813 99,520 +0.03(+1.48%)
Sep 29, 2009 1.786 1.786 1.769 1.786 34,235 +0.00(+0.00%)
Sep 28, 2009 1.786 1.821 1.769 1.786 25,899 +0.04(+2.52%)
Sep 25, 2009 1.734 1.769 1.734 1.742 20,853 -0.01(-0.50%)
Sep 24, 2009 1.778 1.804 1.716 1.751 57,464 -0.07(-3.86%)
Sep 23, 2009 1.839 1.883 1.769 1.822 69,274 -0.01(-0.48%)
Sep 22, 2009 1.804 1.839 1.760 1.830 67,284 +0.04(+1.96%)
Sep 21, 2009 1.786 1.804 1.742 1.795 38,742 -0.01(-0.49%)
Sep 18, 2009 1.725 1.804 1.725 1.804 37,570 +0.06(+3.54%)
Sep 17, 2009 1.760 1.795 1.742 1.742 30,815 -0.05(-2.94%)
Sep 16, 2009 1.760 1.839 1.707 1.795 135,774 +0.10(+5.70%)
Sep 15, 2009 1.610 1.698 1.584 1.698 91,082 +0.07(+4.32%)
Sep 14, 2009 1.628 1.672 1.602 1.628 116,201 -0.04(-2.12%)
Sep 11, 2009 1.742 1.760 1.663 1.663 62,391 -0.05(-3.08%)
Sep 10, 2009 1.734 1.760 1.690 1.716 101,191 -0.07(-3.94%)
Sep 09, 2009 1.760 1.822 1.734 1.786 88,323 -0.03(-1.46%)
Sep 08, 2009 1.804 1.813 1.760 1.813 83,929 -0.02(-0.96%)
Sep 04, 2009 1.778 1.836 1.734 1.830 55,725 +0.03(+1.46%)
Sep 03, 2009 1.910 1.962 1.769 1.804 78,424 -0.05(-2.84%)
Sep 02, 2009 1.619 2.112 1.602 1.857 505,696 +0.20(+12.23%)
Sep 01, 2009 1.690 1.734 1.628 1.654 30,897 -0.06(-3.59%)
Aug 31, 2009 1.628 1.716 1.619 1.716 28,085 +0.05(+3.17%)
Aug 28, 2009 1.663 1.690 1.647 1.663 25,270 -0.02(-1.05%)
Aug 27, 2009 1.646 1.690 1.619 1.681 26,420 -0.03(-1.55%)
Aug 26, 2009 1.751 1.752 1.707 1.707 30,496 -0.04(-2.51%)
Aug 25, 2009 1.716 1.769 1.707 1.751 51,726 +0.00(+0.00%)
Aug 24, 2009 1.602 1.760 1.584 1.751 252,092 -0.01(-0.50%)
Aug 21, 2009 1.725 1.830 1.725 1.760 63,274 +0.03(+1.52%)
Aug 20, 2009 1.734 1.760 1.716 1.734 10,056 -0.02(-1.01%)
Aug 19, 2009 1.760 1.760 1.742 1.751 15,413 +0.00(+0.00%)
Aug 18, 2009 1.760 1.760 1.734 1.751 39,204 +0.03(+1.53%)
Aug 17, 2009 1.690 1.760 1.690 1.725 89,647 -0.09(-4.85%)
Aug 14, 2009 1.848 1.874 1.760 1.813 54,632 -0.03(-1.44%)
Aug 13, 2009 1.883 1.918 1.813 1.839 33,224 +0.02(+0.96%)
Aug 12, 2009 1.760 1.892 1.681 1.822 59,201 +0.02(+0.98%)
Aug 11, 2009 1.848 1.848 1.769 1.804 38,053 -0.04(-1.91%)
Aug 10, 2009 1.839 1.874 1.813 1.839 58,500 +0.01(+0.48%)
Aug 07, 2009 1.742 1.830 1.742 1.830 25,668 +0.07(+4.00%)
Aug 06, 2009 1.848 1.848 1.716 1.760 88,380 -0.11(-5.66%)
Aug 05, 2009 1.760 1.901 1.760 1.866 65,288 +0.11(+6.00%)
Aug 04, 2009 1.751 1.806 1.716 1.760 43,683 -0.04(-1.96%)
Aug 03, 2009 1.804 1.839 1.716 1.795 110,977 +0.02(+0.99%)
Jul 31, 2009 1.716 1.786 1.716 1.778 55,480 +0.07(+4.12%)
Jul 30, 2009 1.751 1.848 1.707 1.707 86,156 -0.04(-2.51%)
Jul 29, 2009 1.866 1.892 1.681 1.751 72,706 -0.12(-6.57%)
Jul 28, 2009 1.725 1.874 1.681 1.874 175,951 +0.14(+8.12%)
Jul 27, 2009 1.602 1.751 1.593 1.734 145,579 +0.19(+12.57%)
Jul 24, 2009 1.531 1.575 1.496 1.540 87,774 +0.01(+0.57%)
Jul 23, 2009 1.390 1.540 1.382 1.531 185,874 +0.17(+12.26%)
Jul 22, 2009 1.373 1.408 1.329 1.364 31,374 -0.04(-2.52%)
Jul 21, 2009 1.373 1.399 1.373 1.399 8,954 +0.00(+0.00%)
Jul 20, 2009 1.390 1.399 1.355 1.399 55,325 +0.07(+5.30%)
Jul 17, 2009 1.364 1.364 1.309 1.329 10,273 +0.01(+0.47%)
Jul 16, 2009 1.364 1.364 1.311 1.323 16,931 -0.06(-4.27%)
Jul 15, 2009 1.355 1.390 1.320 1.382 48,236 +0.10(+7.53%)
Jul 14, 2009 1.241 1.302 1.241 1.285 6,537 +0.05(+4.29%)
Jul 13, 2009 1.214 1.232 1.206 1.232 23,619 +0.00(+0.00%)
Jul 10, 2009 1.241 1.258 1.223 1.232 26,890 -0.02(-1.41%)
Jul 09, 2009 1.302 1.311 1.232 1.250 154,908 -0.06(-4.70%)
Jul 08, 2009 1.294 1.320 1.276 1.311 30,227 -0.00(-0.36%)
Jul 07, 2009 1.338 1.338 1.276 1.316 22,915 +0.05(+3.85%)
Jul 06, 2009 1.267 1.320 1.258 1.267 32,080 -0.07(-5.26%)
Jul 02, 2009 1.346 1.355 1.294 1.338 10,321 -0.04(-2.56%)
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.