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 (%)
Jul 30, 2004 9.073 9.557 8.712 9.328 412,724 +0.18(+1.92%)
Jul 29, 2004 8.518 9.152 8.518 9.152 450,906 +0.56(+6.56%)
Jul 28, 2004 8.686 8.686 8.369 8.589 449,883 -0.45(-4.97%)
Jul 27, 2004 8.800 9.103 8.650 9.038 232,725 +0.20(+2.29%)
Jul 26, 2004 8.897 9.020 8.562 8.835 165,794 -0.15(-1.67%)
Jul 23, 2004 9.143 9.196 8.950 8.985 241,930 -0.30(-3.22%)
Jul 22, 2004 9.513 9.513 8.994 9.284 433,292 -0.08(-0.85%)
Jul 21, 2004 10.06 10.41 9.196 9.363 866,358 -0.58(-5.84%)
Jul 20, 2004 9.495 9.962 9.266 9.944 319,202 +0.52(+5.51%)
Jul 19, 2004 9.293 9.504 8.703 9.425 321,929 +0.10(+1.04%)
Jul 16, 2004 9.020 9.328 8.835 9.328 202,385 +0.26(+2.91%)
Jul 15, 2004 9.478 9.486 9.064 9.064 82,044 -0.26(-2.83%)
Jul 14, 2004 9.319 9.557 9.126 9.328 154,999 -0.09(-0.93%)
Jul 13, 2004 9.768 9.768 9.310 9.416 298,975 -0.26(-2.73%)
Jul 12, 2004 10.19 10.19 9.469 9.680 334,543 -0.62(-5.98%)
Jul 09, 2004 9.935 10.31 9.935 10.30 143,749 +0.26(+2.54%)
Jul 08, 2004 10.08 10.13 9.865 10.04 265,907 -0.08(-0.78%)
Jul 07, 2004 9.926 10.24 9.856 10.12 369,543 +0.04(+0.44%)
Jul 06, 2004 10.36 10.43 9.838 10.08 683,632 -0.46(-4.34%)
Jul 02, 2004 10.50 10.55 10.43 10.53 196,362 +0.10(+0.93%)
Jul 01, 2004 10.64 10.69 10.34 10.44 142,044 -0.08(-0.75%)
Jun 30, 2004 10.30 10.65 10.09 10.52 557,042 +0.18(+1.79%)
Jun 29, 2004 10.47 10.55 10.30 10.33 344,997 -0.23(-2.17%)
Jun 28, 2004 10.65 10.70 10.52 10.56 438,179 +0.01(+0.08%)
Jun 25, 2004 10.55 10.59 10.47 10.55 109,090 -0.02(-0.17%)
Jun 24, 2004 10.42 10.82 10.34 10.57 453,065 +0.07(+0.67%)
Jun 23, 2004 10.11 10.64 10.07 10.50 286,020 +0.33(+3.20%)
Jun 22, 2004 9.918 10.21 9.636 10.17 237,839 +0.17(+1.67%)
Jun 21, 2004 10.22 10.36 9.944 10.01 121,249 -0.17(-1.64%)
Jun 18, 2004 10.29 10.62 10.17 10.17 114,658 -0.18(-1.70%)
Jun 17, 2004 10.40 10.40 9.988 10.35 210,112 -0.02(-0.17%)
Jun 16, 2004 10.27 10.40 10.17 10.37 322,384 +0.07(+0.68%)
Jun 15, 2004 10.02 10.47 9.997 10.30 486,815 +0.35(+3.54%)
Jun 14, 2004 9.865 9.988 9.680 9.944 505,905 +0.07(+0.71%)
Jun 10, 2004 9.759 10.05 9.610 9.874 434,883 +0.19(+2.00%)
Jun 09, 2004 9.794 9.970 9.636 9.680 1,106,811 -0.31(-3.08%)
Jun 08, 2004 9.231 10.02 9.214 9.988 820,790 +0.75(+8.10%)
Jun 07, 2004 8.985 9.310 8.950 9.240 282,043 +0.52(+5.95%)
Jun 04, 2004 8.826 8.826 8.589 8.721 147,271 +0.22(+2.59%)
Jun 03, 2004 8.712 8.791 8.492 8.501 196,248 -0.26(-3.01%)
Jun 02, 2004 8.580 8.826 8.580 8.765 200,112 +0.14(+1.63%)
Jun 01, 2004 8.844 8.844 8.554 8.624 326,588 -0.26(-2.97%)
May 28, 2004 8.941 9.038 8.738 8.888 282,384 -0.03(-0.30%)
May 27, 2004 8.606 8.976 8.536 8.914 306,816 +0.38(+4.43%)
May 26, 2004 8.466 8.615 8.360 8.536 201,248 +0.21(+2.54%)
May 25, 2004 8.158 8.536 8.096 8.325 206,248 +0.12(+1.50%)
May 24, 2004 8.140 8.272 8.070 8.202 153,521 +0.31(+3.90%)
May 21, 2004 7.885 7.999 7.788 7.894 160,794 +0.08(+1.01%)
May 20, 2004 8.210 8.228 7.797 7.814 107,953 -0.29(-3.58%)
May 19, 2004 8.114 8.351 8.087 8.105 365,793 +0.11(+1.43%)
May 18, 2004 7.876 8.017 7.832 7.990 169,203 +0.19(+2.48%)
May 17, 2004 8.026 8.131 7.762 7.797 291,134 -0.48(-5.74%)
May 14, 2004 8.791 8.791 8.254 8.272 308,634 -0.42(-4.86%)
May 13, 2004 8.404 8.774 8.096 8.694 322,838 +0.29(+3.46%)
May 12, 2004 8.228 8.466 7.964 8.404 271,702 +0.15(+1.81%)
May 11, 2004 7.744 8.290 7.744 8.254 323,975 +0.70(+9.20%)
May 10, 2004 7.647 7.779 7.462 7.559 428,860 -0.63(-7.73%)
May 07, 2004 8.316 8.782 8.158 8.193 225,225 -0.18(-2.10%)
May 06, 2004 8.430 8.730 8.342 8.369 197,271 -0.22(-2.56%)
May 05, 2004 8.809 8.932 8.457 8.589 216,021 -0.13(-1.51%)
May 04, 2004 8.492 8.932 8.404 8.721 305,907 +0.39(+4.65%)
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.