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 (%)
Jun 30, 2003 4.145 4.312 3.960 4.101 142,953 +0.04(+1.08%)
Jun 27, 2003 3.872 4.444 3.828 4.057 245,453 +0.00(+0.00%)
Jun 26, 2003 4.057 4.162 3.960 4.057 218,407 +0.04(+0.88%)
Jun 25, 2003 4.083 4.145 3.881 4.022 277,725 -0.04(-0.87%)
Jun 24, 2003 4.092 4.145 4.048 4.057 56,817 -0.06(-1.50%)
Jun 23, 2003 4.057 4.250 4.057 4.118 149,544 +0.04(+1.08%)
Jun 20, 2003 4.303 4.303 4.004 4.074 152,044 -0.15(-3.54%)
Jun 19, 2003 4.330 4.435 4.189 4.224 140,794 -0.08(-1.84%)
Jun 18, 2003 4.312 4.400 4.180 4.303 238,293 -0.04(-0.81%)
Jun 17, 2003 4.611 4.611 4.330 4.338 569,655 -0.16(-3.52%)
Jun 16, 2003 4.145 4.567 4.127 4.497 615,109 +0.44(+10.85%)
Jun 13, 2003 4.022 4.180 3.978 4.057 139,885 +0.01(+0.22%)
Jun 12, 2003 4.057 4.242 4.022 4.048 220,907 +0.00(+0.00%)
Jun 11, 2003 4.118 4.136 3.995 4.048 305,339 -0.03(-0.65%)
Jun 10, 2003 4.066 4.141 4.004 4.074 314,543 +0.02(+0.43%)
Jun 09, 2003 4.462 4.462 3.978 4.057 512,724 -0.21(-4.95%)
Jun 06, 2003 4.620 4.778 4.268 4.268 258,407 -0.27(-6.01%)
Jun 05, 2003 4.479 4.717 4.479 4.541 454,315 +0.05(+1.18%)
Jun 04, 2003 4.277 4.514 4.277 4.488 377,384 +0.15(+3.45%)
Jun 03, 2003 4.655 4.699 4.074 4.338 745,790 -0.18(-3.90%)
Jun 02, 2003 4.822 4.822 4.497 4.514 639,427 -0.32(-6.56%)
May 30, 2003 4.330 5.104 4.330 4.831 1,355,559 +0.46(+10.46%)
May 29, 2003 4.048 4.479 4.048 4.374 594,541 +0.39(+9.71%)
May 28, 2003 4.048 4.092 3.793 3.986 446,815 -0.03(-0.66%)
May 27, 2003 3.740 4.048 3.731 4.013 482,724 +0.29(+7.80%)
May 23, 2003 3.476 3.740 3.432 3.722 430,224 +0.25(+7.09%)
May 22, 2003 3.388 3.511 3.388 3.476 341,929 +0.05(+1.54%)
May 21, 2003 3.379 3.458 3.379 3.423 271,702 -0.10(-2.75%)
May 20, 2003 3.555 3.564 3.441 3.520 271,475 -0.06(-1.72%)
May 19, 2003 3.740 3.740 3.502 3.582 522,496 -0.24(-6.22%)
May 16, 2003 3.634 3.863 3.573 3.819 821,472 +0.18(+5.08%)
May 15, 2003 3.573 3.758 3.397 3.634 1,332,946 +0.18(+5.09%)
May 14, 2003 3.045 3.511 3.045 3.458 529,769 +0.36(+11.65%)
May 13, 2003 3.168 3.186 3.045 3.098 150,794 -0.04(-1.12%)
May 12, 2003 3.186 3.247 3.080 3.133 269,998 +0.01(+0.28%)
May 09, 2003 3.071 3.150 3.036 3.124 276,134 +0.09(+2.90%)
May 08, 2003 3.177 3.221 2.957 3.036 341,361 -0.11(-3.63%)
May 07, 2003 3.265 3.344 3.089 3.150 186,362 -0.15(-4.53%)
May 06, 2003 3.326 3.458 3.256 3.300 242,725 +0.03(+0.81%)
May 05, 2003 3.397 3.467 3.274 3.274 345,793 -0.02(-0.53%)
May 02, 2003 3.282 3.300 3.212 3.291 223,634 +0.17(+5.35%)
Apr 30, 2003 3.045 3.221 2.966 3.124 266,589 +0.12(+4.11%)
Apr 29, 2003 2.966 3.054 2.966 3.001 228,294 +0.03(+0.89%)
Apr 28, 2003 3.010 3.054 2.930 2.974 347,043 +0.07(+2.42%)
Apr 25, 2003 3.080 3.150 2.886 2.904 283,066 -0.19(-6.25%)
Apr 24, 2003 3.159 3.212 2.992 3.098 255,225 -0.08(-2.49%)
Apr 23, 2003 3.344 3.362 2.992 3.177 484,087 -0.15(-4.50%)
Apr 22, 2003 3.476 3.476 3.326 3.326 612,268 -0.13(-3.82%)
Apr 21, 2003 3.335 3.494 3.247 3.458 515,451 +0.20(+6.22%)
Apr 17, 2003 3.106 3.291 2.983 3.256 374,884 +0.18(+5.74%)
Apr 16, 2003 2.754 3.080 2.737 3.079 401,815 +0.32(+11.79%)
Apr 15, 2003 2.684 2.754 2.605 2.754 223,294 +0.07(+2.62%)
Apr 14, 2003 2.702 2.719 2.666 2.684 231,475 +0.04(+1.67%)
Apr 11, 2003 2.640 2.658 2.587 2.640 118,294 +0.04(+1.69%)
Apr 10, 2003 2.640 2.640 2.508 2.596 161,021 +0.13(+5.36%)
Apr 09, 2003 2.702 2.702 2.438 2.464 199,316 -0.22(-8.20%)
Apr 08, 2003 2.728 2.798 2.666 2.684 144,090 -0.03(-0.97%)
Apr 07, 2003 2.649 2.710 2.614 2.710 487,269 +0.18(+7.32%)
Apr 04, 2003 2.552 2.552 2.464 2.526 104,772 +0.05(+2.14%)
Apr 03, 2003 2.543 2.543 2.376 2.473 42,045 +0.02(+0.72%)
Apr 02, 2003 2.455 2.596 2.376 2.455 213,066 +0.02(+0.72%)
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.