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 (%)
Oct 31, 2008 1.593 1.663 1.338 1.646 289,074 +0.11(+6.86%)
Oct 30, 2008 1.549 1.619 1.505 1.540 143,200 -0.03(-1.69%)
Oct 29, 2008 1.584 1.584 1.294 1.566 305,762 -0.04(-2.73%)
Oct 28, 2008 1.646 1.681 1.496 1.610 133,176 +0.02(+1.10%)
Oct 27, 2008 1.654 1.654 1.575 1.593 127,066 -0.04(-2.69%)
Oct 24, 2008 1.584 1.663 1.584 1.637 102,397 -0.01(-0.53%)
Oct 23, 2008 1.769 1.804 1.640 1.646 173,720 -0.07(-4.10%)
Oct 22, 2008 1.804 1.813 1.716 1.716 87,879 -0.11(-6.25%)
Oct 21, 2008 1.760 1.883 1.760 1.830 80,871 -0.02(-0.95%)
Oct 20, 2008 1.839 1.857 1.760 1.848 85,783 +0.10(+5.53%)
Oct 17, 2008 1.848 2.112 1.707 1.751 298,394 -0.11(-6.13%)
Oct 16, 2008 1.989 2.006 1.760 1.866 188,222 +0.06(+3.41%)
Oct 15, 2008 2.094 2.130 1.778 1.804 180,886 -0.27(-13.14%)
Oct 14, 2008 2.226 2.226 2.006 2.077 83,877 -0.01(-0.42%)
Oct 13, 2008 2.086 2.121 1.998 2.086 204,003 +0.18(+9.22%)
Oct 10, 2008 1.980 2.006 1.769 1.910 212,714 -0.15(-7.26%)
Oct 09, 2008 2.033 2.133 1.980 2.059 67,572 -0.01(-0.43%)
Oct 08, 2008 2.024 2.125 2.024 2.068 53,833 +0.04(+1.73%)
Oct 07, 2008 2.094 2.253 2.024 2.033 270,501 +0.05(+2.67%)
Oct 06, 2008 1.945 2.024 1.786 1.980 201,976 -0.05(-2.60%)
Oct 03, 2008 2.235 2.235 2.033 2.033 73,837 -0.08(-3.75%)
Oct 02, 2008 2.218 2.218 2.050 2.112 141,328 -0.12(-5.51%)
Oct 01, 2008 2.262 2.314 2.200 2.235 116,381 +0.02(+0.79%)
Sep 30, 2008 2.244 2.270 2.182 2.218 106,047 +0.04(+1.61%)
Sep 29, 2008 2.288 2.367 2.182 2.182 122,959 -0.16(-6.77%)
Sep 26, 2008 2.279 2.376 2.262 2.341 681,665 -0.03(-1.12%)
Sep 25, 2008 2.341 2.438 2.288 2.367 143,971 +0.03(+1.13%)
Sep 24, 2008 2.490 2.517 2.341 2.341 99,853 -0.08(-3.27%)
Sep 23, 2008 2.552 2.631 2.341 2.420 150,749 -0.12(-4.84%)
Sep 22, 2008 2.455 2.966 2.446 2.543 419,511 +0.25(+10.73%)
Sep 19, 2008 2.244 2.394 2.244 2.297 147,883 +0.14(+6.53%)
Sep 18, 2008 2.138 2.446 2.033 2.156 146,284 +0.01(+0.41%)
Sep 17, 2008 2.200 2.279 2.068 2.147 102,832 -0.04(-2.01%)
Sep 16, 2008 2.288 2.288 2.138 2.191 205,871 -0.14(-6.04%)
Sep 15, 2008 2.438 2.552 2.306 2.332 173,221 -0.31(-11.67%)
Sep 12, 2008 2.728 2.728 2.640 2.640 66,872 -0.06(-2.28%)
Sep 11, 2008 2.878 2.878 2.508 2.702 337,228 -0.33(-10.76%)
Sep 10, 2008 3.098 3.133 2.957 3.027 159,988 -0.02(-0.58%)
Sep 09, 2008 3.326 3.344 2.983 3.045 201,918 -0.25(-7.49%)
Sep 08, 2008 3.379 3.502 3.274 3.291 73,906 -0.04(-1.32%)
Sep 05, 2008 3.370 3.370 3.256 3.335 90,457 -0.06(-1.81%)
Sep 04, 2008 3.582 3.599 3.379 3.397 154,379 -0.15(-4.22%)
Sep 03, 2008 3.608 3.687 3.538 3.546 98,466 +0.03(+0.75%)
Sep 02, 2008 3.608 3.626 3.450 3.520 105,178 -0.13(-3.61%)
Aug 29, 2008 3.529 3.661 3.520 3.652 45,704 +0.13(+3.75%)
Aug 28, 2008 3.476 3.573 3.458 3.520 48,906 +0.04(+1.01%)
Aug 27, 2008 3.564 3.582 3.467 3.485 106,155 -0.09(-2.46%)
Aug 26, 2008 3.590 3.599 3.546 3.573 76,044 -0.04(-0.98%)
Aug 25, 2008 3.555 3.652 3.555 3.608 90,423 -0.02(-0.49%)
Aug 22, 2008 3.590 3.661 3.590 3.626 28,514 +0.07(+1.98%)
Aug 21, 2008 3.564 3.617 3.546 3.555 57,638 +0.01(+0.25%)
Aug 20, 2008 3.529 3.687 3.516 3.546 43,883 +0.04(+1.00%)
Aug 19, 2008 3.450 3.538 3.450 3.511 97,308 +0.00(+0.00%)
Aug 18, 2008 3.538 3.582 3.511 3.511 69,446 -0.06(-1.72%)
Aug 15, 2008 3.617 3.617 3.555 3.573 16,949 -0.04(-1.22%)
Aug 14, 2008 3.555 3.626 3.494 3.617 103,636 +0.07(+1.99%)
Aug 13, 2008 3.590 3.608 3.520 3.546 89,981 -0.09(-2.42%)
Aug 12, 2008 3.678 3.714 3.582 3.634 263,241 -0.12(-3.28%)
Aug 11, 2008 3.766 3.793 3.722 3.758 186,540 +0.03(+0.71%)
Aug 08, 2008 3.696 3.827 3.529 3.731 299,003 +0.09(+2.42%)
Aug 07, 2008 3.520 3.661 3.520 3.643 143,724 +0.09(+2.48%)
Aug 06, 2008 3.538 3.599 3.467 3.555 140,221 -0.03(-0.74%)
Aug 05, 2008 3.590 3.670 3.582 3.582 65,682 +0.00(+0.00%)
Aug 04, 2008 3.687 3.714 3.529 3.582 116,074 -0.16(-4.24%)
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.