Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Audiocodes Ltd (NQ: AUDC )

8.120 -0.230 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 31, 2016 4.585 4.858 4.488 4.796 1,458,434 +0.20(+4.41%)
Aug 30, 2016 4.506 4.664 4.506 4.594 95,739 +0.02(+0.38%)
Aug 29, 2016 4.646 4.699 4.506 4.576 170,565 -0.13(-2.80%)
Aug 26, 2016 4.664 4.752 4.638 4.708 158,708 +0.05(+1.13%)
Aug 25, 2016 4.541 4.682 4.541 4.655 195,485 +0.08(+1.73%)
Aug 24, 2016 4.444 4.611 4.431 4.576 236,624 +0.11(+2.36%)
Aug 23, 2016 4.286 4.479 4.286 4.470 196,356 +0.20(+4.74%)
Aug 22, 2016 4.312 4.365 4.268 4.268 176,957 -0.04(-1.02%)
Aug 19, 2016 4.294 4.382 4.259 4.312 161,926 +0.03(+0.62%)
Aug 18, 2016 4.118 4.338 4.110 4.286 150,732 +0.17(+4.06%)
Aug 17, 2016 3.995 4.136 3.951 4.118 187,692 +0.18(+4.70%)
Aug 16, 2016 3.819 4.004 3.802 3.934 195,740 +0.10(+2.52%)
Aug 15, 2016 3.714 3.863 3.714 3.837 105,068 +0.09(+2.35%)
Aug 12, 2016 3.678 3.793 3.661 3.749 89,253 +0.10(+2.65%)
Aug 11, 2016 3.599 3.687 3.582 3.652 118,258 +0.00(+0.00%)
Aug 10, 2016 3.705 3.749 3.626 3.652 107,492 -0.10(-2.58%)
Aug 09, 2016 3.810 3.837 3.749 3.749 76,727 -0.04(-0.93%)
Aug 08, 2016 3.670 3.810 3.670 3.784 57,108 +0.11(+2.87%)
Aug 05, 2016 3.599 3.696 3.599 3.678 62,960 +0.04(+0.97%)
Aug 04, 2016 3.617 3.696 3.617 3.643 1,458,089 +0.02(+0.49%)
Aug 03, 2016 3.626 3.643 3.564 3.626 48,624 +0.00(+0.00%)
Aug 02, 2016 3.643 3.678 3.617 3.626 40,175 -0.03(-0.72%)
Aug 01, 2016 3.696 3.720 3.626 3.652 86,349 +0.04(+0.97%)
Jul 29, 2016 3.634 3.678 3.564 3.617 66,774 -0.03(-0.72%)
Jul 28, 2016 3.678 3.731 3.590 3.643 93,859 -0.05(-1.43%)
Jul 27, 2016 3.828 3.828 3.634 3.696 125,933 -0.13(-3.45%)
Jul 26, 2016 3.890 3.907 3.793 3.828 82,633 +0.00(+0.00%)
Jul 25, 2016 3.766 3.828 3.740 3.828 60,370 +0.12(+3.33%)
Jul 22, 2016 3.670 3.722 3.643 3.705 4,273 +0.02(+0.48%)
Jul 21, 2016 3.731 3.781 3.643 3.687 22,118 -0.08(-2.10%)
Jul 20, 2016 3.758 3.828 3.719 3.766 64,272 +0.07(+1.90%)
Jul 19, 2016 3.740 3.740 3.696 3.696 24,393 -0.03(-0.71%)
Jul 18, 2016 3.678 3.722 3.670 3.722 25,830 +0.06(+1.68%)
Jul 15, 2016 3.661 3.680 3.661 3.661 25,675 +0.00(+0.00%)
Jul 14, 2016 3.722 3.722 3.661 3.661 27,395 -0.01(-0.24%)
Jul 13, 2016 3.714 3.740 3.670 3.670 39,879 -0.03(-0.71%)
Jul 12, 2016 3.705 3.714 3.696 3.696 34,117 +0.01(+0.24%)
Jul 11, 2016 3.678 3.705 3.661 3.687 20,827 +0.02(+0.60%)
Jul 08, 2016 3.643 3.678 3.643 3.665 26,720 +0.02(+0.60%)
Jul 07, 2016 3.573 3.652 3.573 3.643 55,989 -0.01(-0.24%)
Jul 05, 2016 3.652 3.687 3.617 3.652 55,132 -0.03(-0.72%)
Jul 01, 2016 3.643 3.678 3.678 3.678 20,681 -0.01(-0.24%)
Jun 30, 2016 3.652 3.687 3.599 3.687 55,322 +0.07(+1.95%)
Jun 29, 2016 3.568 3.652 3.568 3.617 22,708 +0.05(+1.48%)
Jun 28, 2016 3.529 3.590 3.529 3.564 45,328 +0.09(+2.53%)
Jun 27, 2016 3.555 3.555 3.406 3.476 87,149 -0.11(-3.19%)
Jun 24, 2016 3.529 3.621 3.529 3.590 70,577 -0.07(-1.92%)
Jun 23, 2016 3.661 3.696 3.634 3.661 35,610 +0.05(+1.46%)
Jun 22, 2016 3.626 3.661 3.564 3.608 56,630 +0.01(+0.24%)
Jun 21, 2016 3.634 3.652 3.590 3.599 41,877 -0.02(-0.49%)
Jun 20, 2016 3.652 3.652 3.582 3.617 41,375 -0.02(-0.48%)
Jun 17, 2016 3.652 3.652 3.608 3.634 80,916 -0.02(-0.48%)
Jun 16, 2016 3.590 3.682 3.555 3.652 152,991 +0.28(+8.36%)
Jun 15, 2016 3.291 3.406 3.291 3.370 35,239 +0.07(+2.13%)
Jun 14, 2016 3.291 3.344 3.238 3.300 38,438 -0.02(-0.53%)
Jun 13, 2016 3.362 3.379 3.318 3.318 38,299 -0.08(-2.33%)
Jun 10, 2016 3.388 3.432 3.388 3.397 13,434 -0.08(-2.28%)
Jun 09, 2016 3.410 3.485 3.318 3.476 64,415 +0.09(+2.60%)
Jun 08, 2016 3.406 3.485 3.344 3.388 94,978 -0.05(-1.53%)
Jun 07, 2016 3.423 3.564 3.423 3.441 94,264 -0.04(-1.26%)
Jun 06, 2016 3.423 3.573 3.397 3.485 80,991 +0.08(+2.33%)
Jun 03, 2016 3.476 3.485 3.318 3.406 99,134 -0.03(-0.77%)
Jun 02, 2016 3.414 3.494 3.388 3.432 58,426 +0.00(+0.00%)
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.