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 (%)
Feb 29, 2016 3.784 3.819 3.714 3.793 111,202 +0.04(+0.94%)
Feb 26, 2016 3.731 3.775 3.731 3.758 53,322 +0.02(+0.47%)
Feb 25, 2016 3.731 3.766 3.696 3.740 41,627 -0.02(-0.47%)
Feb 24, 2016 3.634 3.784 3.617 3.758 62,078 +0.06(+1.67%)
Feb 23, 2016 3.802 3.837 3.696 3.696 62,860 -0.13(-3.45%)
Feb 22, 2016 3.854 3.898 3.828 3.828 67,663 +0.03(+0.69%)
Feb 19, 2016 3.872 3.916 3.799 3.802 69,264 -0.05(-1.37%)
Feb 18, 2016 3.714 3.978 3.705 3.854 129,800 +0.09(+2.34%)
Feb 17, 2016 3.705 3.828 3.705 3.766 68,393 +0.11(+2.88%)
Feb 16, 2016 3.617 3.722 3.595 3.661 101,110 +0.12(+3.48%)
Feb 12, 2016 3.441 3.538 3.538 3.538 57,613 +0.07(+2.03%)
Feb 11, 2016 3.423 3.546 3.423 3.467 71,798 -0.16(-4.37%)
Feb 10, 2016 3.670 3.740 3.599 3.626 238,659 -0.04(-1.20%)
Feb 09, 2016 3.634 3.863 3.626 3.670 214,791 -0.06(-1.65%)
Feb 08, 2016 3.661 3.807 3.643 3.731 72,764 -0.06(-1.62%)
Feb 05, 2016 3.749 3.828 3.684 3.793 83,700 +0.01(+0.23%)
Feb 04, 2016 3.802 3.828 3.696 3.784 61,891 +0.00(+0.00%)
Feb 03, 2016 3.819 3.819 3.766 3.784 42,800 -0.01(-0.23%)
Feb 02, 2016 3.705 3.863 3.689 3.793 78,208 -0.01(-0.23%)
Feb 01, 2016 3.749 3.853 3.661 3.802 95,525 +0.00(+0.00%)
Jan 29, 2016 3.705 3.828 3.705 3.802 74,275 +0.10(+2.61%)
Jan 28, 2016 3.714 3.775 3.687 3.705 58,758 +0.00(+0.00%)
Jan 27, 2016 3.485 3.802 3.443 3.705 129,810 +0.18(+4.99%)
Jan 26, 2016 3.467 3.589 3.353 3.529 128,716 +0.04(+1.01%)
Jan 25, 2016 3.432 3.590 3.432 3.494 96,074 +0.04(+1.02%)
Jan 22, 2016 3.344 3.582 3.335 3.458 99,760 +0.12(+3.69%)
Jan 21, 2016 3.331 3.344 3.265 3.335 73,906 +0.02(+0.53%)
Jan 20, 2016 3.282 3.344 3.221 3.318 81,067 -0.08(-2.33%)
Jan 19, 2016 3.502 3.511 3.379 3.397 56,367 -0.07(-2.03%)
Jan 15, 2016 3.450 3.467 3.467 3.467 56,817 -0.05(-1.50%)
Jan 14, 2016 3.555 3.590 3.494 3.520 81,163 -0.04(-1.23%)
Jan 13, 2016 3.617 3.652 3.529 3.564 49,469 -0.04(-1.22%)
Jan 12, 2016 3.590 3.634 3.573 3.608 41,890 +0.04(+1.23%)
Jan 11, 2016 3.573 3.652 3.538 3.564 76,838 +0.03(+0.75%)
Jan 08, 2016 3.599 3.652 3.353 3.538 46,597 -0.04(-1.23%)
Jan 07, 2016 3.485 3.670 3.476 3.582 82,988 +0.06(+1.75%)
Jan 06, 2016 3.485 3.573 3.441 3.520 115,639 -0.11(-2.91%)
Jan 05, 2016 3.634 3.670 3.555 3.626 63,335 +0.04(+1.23%)
Jan 04, 2016 3.344 3.643 3.265 3.582 196,999 +0.15(+4.36%)
Dec 31, 2015 3.467 3.432 3.432 3.432 132,953 -0.09(-2.50%)
Dec 30, 2015 3.546 3.608 3.511 3.520 60,920 -0.08(-2.20%)
Dec 29, 2015 3.573 3.643 3.573 3.599 59,988 +0.01(+0.25%)
Dec 28, 2015 3.564 3.652 3.555 3.590 93,914 -0.04(-1.21%)
Dec 24, 2015 3.546 3.634 3.634 3.634 59,999 +0.05(+1.47%)
Dec 23, 2015 3.687 3.705 3.489 3.582 124,834 -0.07(-1.93%)
Dec 22, 2015 3.608 3.714 3.608 3.652 95,300 +0.04(+1.22%)
Dec 21, 2015 3.608 3.634 3.564 3.608 86,975 +0.04(+0.99%)
Dec 18, 2015 3.617 3.678 3.564 3.573 97,134 -0.11(-2.87%)
Dec 17, 2015 3.740 3.740 3.643 3.678 94,098 +0.02(+0.48%)
Dec 16, 2015 3.678 3.679 3.617 3.661 91,673 -0.03(-0.72%)
Dec 15, 2015 3.608 3.705 3.608 3.687 75,597 +0.14(+3.97%)
Dec 14, 2015 3.582 3.582 3.485 3.546 118,514 -0.06(-1.71%)
Dec 11, 2015 3.652 3.722 3.593 3.608 88,749 -0.12(-3.19%)
Dec 10, 2015 3.705 3.784 3.678 3.727 96,170 -0.00(-0.12%)
Dec 09, 2015 3.740 3.784 3.692 3.731 94,059 -0.04(-1.17%)
Dec 08, 2015 3.714 3.810 3.692 3.775 57,167 -0.02(-0.46%)
Dec 07, 2015 3.837 3.841 3.661 3.793 77,176 -0.07(-1.82%)
Dec 04, 2015 3.837 3.916 3.837 3.863 33,411 -0.01(-0.23%)
Dec 03, 2015 3.881 3.986 3.854 3.872 107,215 -0.04(-1.12%)
Dec 02, 2015 3.934 3.960 3.766 3.916 129,817 -0.01(-0.22%)
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.