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

Audiocodes Ltd (NQ: AUDC )

9.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2008 3.663 3.949 3.645 3.940 230,039 +0.14(+3.77%)
Jul 30, 2008 3.806 3.878 3.716 3.797 206,325 +0.06(+1.68%)
Jul 29, 2008 3.734 3.743 3.493 3.734 135,851 +0.24(+6.92%)
Jul 28, 2008 3.358 3.537 3.340 3.493 214,407 +0.21(+6.56%)
Jul 25, 2008 3.385 3.394 3.152 3.278 298,300 +0.02(+0.55%)
Jul 24, 2008 3.367 3.367 3.260 3.260 142,092 -0.10(-2.93%)
Jul 23, 2008 3.296 3.430 3.260 3.358 247,640 +0.10(+3.02%)
Jul 22, 2008 3.313 3.313 3.179 3.260 171,021 -0.04(-1.36%)
Jul 21, 2008 3.403 3.403 3.296 3.304 95,641 -0.10(-2.89%)
Jul 18, 2008 3.269 3.403 3.269 3.403 99,811 +0.11(+3.26%)
Jul 17, 2008 3.304 3.376 3.197 3.296 146,717 +0.05(+1.66%)
Jul 16, 2008 3.278 3.313 3.179 3.242 115,883 -0.08(-2.43%)
Jul 15, 2008 3.251 3.421 3.233 3.322 78,884 +0.01(+0.27%)
Jul 14, 2008 3.206 3.457 3.206 3.313 108,004 +0.10(+3.06%)
Jul 11, 2008 3.197 3.278 3.143 3.215 120,894 -0.05(-1.64%)
Jul 10, 2008 3.215 3.457 3.152 3.269 185,426 +0.05(+1.67%)
Jul 09, 2008 3.287 3.287 3.179 3.215 122,749 -0.04(-1.10%)
Jul 08, 2008 3.045 3.322 2.973 3.251 198,177 +0.26(+8.68%)
Jul 07, 2008 3.045 3.072 2.964 2.991 187,217 -0.10(-3.19%)
Jul 04, 2008 3.143 3.179 3.063 3.090 218,572 +0.00(+0.00%)
Jul 03, 2008 3.143 3.179 3.063 3.090 218,572 -0.14(-4.43%)
Jul 02, 2008 3.313 3.358 3.170 3.233 258,616 -0.13(-3.73%)
Jul 01, 2008 3.251 3.376 3.197 3.358 140,823 +0.07(+2.18%)
Jun 30, 2008 3.376 3.484 3.242 3.287 207,987 -0.15(-4.43%)
Jun 27, 2008 3.466 3.475 3.403 3.439 76,007 +0.04(+1.32%)
Jun 26, 2008 3.466 3.466 3.349 3.394 149,133 -0.14(-4.05%)
Jun 25, 2008 3.448 3.609 3.448 3.537 68,171 +0.05(+1.54%)
Jun 24, 2008 3.502 3.564 3.475 3.484 92,126 -0.09(-2.51%)
Jun 23, 2008 3.645 3.672 3.493 3.573 185,294 -0.13(-3.62%)
Jun 20, 2008 3.743 3.752 3.672 3.707 83,655 -0.05(-1.43%)
Jun 19, 2008 3.743 3.824 3.725 3.761 92,671 +0.04(+1.20%)
Jun 18, 2008 3.743 3.806 3.699 3.716 113,761 -0.10(-2.58%)
Jun 17, 2008 3.833 3.869 3.779 3.815 124,981 -0.01(-0.23%)
Jun 16, 2008 3.699 3.869 3.699 3.824 172,586 +0.09(+2.40%)
Jun 13, 2008 3.591 3.752 3.591 3.734 182,492 +0.13(+3.73%)
Jun 12, 2008 3.654 3.725 3.600 3.600 218,547 -0.07(-1.95%)
Jun 11, 2008 3.663 3.752 3.627 3.672 137,409 -0.03(-0.72%)
Jun 10, 2008 3.707 3.770 3.648 3.698 73,017 -0.03(-0.72%)
Jun 09, 2008 3.842 3.851 3.645 3.725 120,714 -0.05(-1.42%)
Jun 06, 2008 3.743 3.833 3.725 3.779 84,150 +0.04(+0.96%)
Jun 05, 2008 3.699 3.788 3.582 3.743 199,053 +0.09(+2.45%)
Jun 04, 2008 3.564 3.699 3.537 3.654 201,157 +0.03(+0.74%)
Jun 03, 2008 3.672 3.716 3.618 3.627 248,041 -0.01(-0.25%)
Jun 02, 2008 3.537 3.663 3.519 3.636 157,650 +0.14(+4.10%)
May 30, 2008 3.699 3.707 3.493 3.493 1,104,097 -0.20(-5.34%)
May 29, 2008 3.654 3.716 3.645 3.690 233,236 +0.10(+2.74%)
May 28, 2008 3.699 3.716 3.582 3.591 672,106 -0.12(-3.14%)
May 27, 2008 3.734 3.779 3.672 3.707 106,208 -0.07(-1.90%)
May 26, 2008 3.734 3.788 3.645 3.779 99,140 +0.00(+0.00%)
May 23, 2008 3.734 3.788 3.645 3.779 99,140 +0.00(+0.00%)
May 22, 2008 3.806 3.842 3.725 3.779 54,048 +0.00(+0.00%)
May 21, 2008 3.958 4.003 3.591 3.779 269,003 -0.15(-3.87%)
May 20, 2008 4.003 4.003 3.878 3.931 95,481 -0.05(-1.35%)
May 19, 2008 4.030 4.030 3.940 3.985 73,438 -0.03(-0.67%)
May 16, 2008 4.039 4.039 3.904 4.012 42,178 -0.01(-0.22%)
May 15, 2008 4.003 4.039 3.994 4.021 134,841 +0.04(+0.90%)
May 14, 2008 4.030 4.048 3.967 3.985 121,668 -0.04(-0.89%)
May 13, 2008 4.021 4.066 3.913 4.021 91,756 +0.00(+0.00%)
May 12, 2008 3.976 4.102 3.940 4.021 166,816 +0.02(+0.45%)
May 09, 2008 4.066 4.084 3.967 4.003 143,946 -0.12(-2.83%)
May 08, 2008 4.128 4.146 4.075 4.119 180,994 +0.00(+0.00%)
May 07, 2008 4.137 4.236 4.075 4.119 323,719 +0.03(+0.66%)
May 06, 2008 3.949 4.191 3.887 4.093 340,019 +0.14(+3.63%)
May 05, 2008 3.842 3.967 3.770 3.949 136,353 +0.13(+3.28%)
May 02, 2008 3.699 3.940 3.627 3.824 305,050 +0.20(+5.43%)
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.