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 (%)
Sep 29, 2023 9.833 9.891 9.736 9.804 62,163 +0.10(+1.00%)
Sep 28, 2023 9.552 9.920 9.552 9.707 103,928 +0.10(+1.01%)
Sep 27, 2023 9.503 9.643 9.455 9.610 114,244 +0.17(+1.85%)
Sep 26, 2023 9.881 9.978 9.435 9.435 175,209 -0.49(-4.98%)
Sep 25, 2023 9.794 9.949 9.813 9.930 196,446 +0.13(+1.29%)
Sep 22, 2023 10.11 10.13 9.765 9.804 86,515 -0.26(-2.60%)
Sep 21, 2023 10.25 10.31 9.983 10.07 113,978 -0.23(-2.26%)
Sep 20, 2023 10.28 10.43 10.18 10.30 94,419 +0.10(+0.95%)
Sep 19, 2023 9.949 10.30 9.949 10.20 88,052 +0.22(+2.24%)
Sep 18, 2023 9.969 10.17 9.872 9.978 115,869 -0.10(-0.96%)
Sep 15, 2023 10.16 10.28 10.06 10.08 266,217 -0.16(-1.52%)
Sep 14, 2023 10.19 10.36 10.15 10.23 167,091 +0.01(+0.09%)
Sep 13, 2023 10.05 10.31 9.963 10.22 156,571 +0.16(+1.64%)
Sep 12, 2023 9.765 10.16 9.610 10.06 311,561 +0.25(+2.57%)
Sep 11, 2023 9.619 9.823 9.542 9.804 100,862 +0.18(+1.92%)
Sep 08, 2023 9.707 9.794 9.571 9.619 124,064 -0.13(-1.29%)
Sep 07, 2023 10.01 10.12 9.736 9.746 134,863 -0.35(-3.46%)
Sep 06, 2023 9.843 10.12 9.843 10.09 156,256 +0.27(+2.76%)
Sep 05, 2023 10.07 10.11 9.823 9.823 141,014 -0.22(-2.22%)
Sep 01, 2023 10.08 10.25 9.995 10.05 216,224 +0.02(+0.19%)
Aug 31, 2023 10.12 10.26 9.813 10.03 473,703 -0.17(-1.71%)
Aug 30, 2023 10.09 10.58 10.04 10.20 1,280,291 +0.15(+1.45%)
Aug 29, 2023 10.18 10.18 9.852 10.06 394,324 -0.10(-0.95%)
Aug 28, 2023 10.26 10.39 10.04 10.15 184,996 -0.10(-0.95%)
Aug 25, 2023 10.33 10.37 10.12 10.25 162,836 +0.14(+1.34%)
Aug 24, 2023 10.26 10.26 9.998 10.11 135,761 -0.08(-0.76%)
Aug 23, 2023 10.16 10.28 10.15 10.19 105,687 +0.05(+0.48%)
Aug 22, 2023 10.22 10.25 10.11 10.14 125,814 -0.04(-0.38%)
Aug 21, 2023 10.58 10.58 10.13 10.18 163,607 -0.35(-3.31%)
Aug 18, 2023 10.27 10.72 10.07 10.53 161,125 +0.16(+1.49%)
Aug 17, 2023 10.35 10.51 10.34 10.38 45,141 +0.24(+2.39%)
Aug 16, 2023 10.01 10.30 10.01 10.13 136,443 -0.07(-0.65%)
Aug 15, 2023 10.54 10.54 10.16 10.20 82,109 -0.35(-3.34%)
Aug 14, 2023 10.64 10.68 10.44 10.55 67,781 -0.13(-1.25%)
Aug 11, 2023 10.54 10.69 10.51 10.69 34,619 +0.06(+0.54%)
Aug 10, 2023 10.72 10.98 10.56 10.63 91,025 +0.02(+0.18%)
Aug 09, 2023 10.78 10.90 10.54 10.61 93,088 -0.12(-1.15%)
Aug 08, 2023 10.58 10.75 10.40 10.73 142,690 +0.07(+0.63%)
Aug 07, 2023 10.91 10.91 10.46 10.67 134,015 -0.08(-0.71%)
Aug 04, 2023 10.68 11.11 10.68 10.74 148,062 +0.09(+0.81%)
Aug 03, 2023 10.55 11.00 10.42 10.66 575,037 +0.03(+0.27%)
Aug 02, 2023 10.92 11.16 10.61 10.63 585,575 -0.45(-4.05%)
Aug 01, 2023 10.58 11.53 10.46 11.08 1,177,237 +1.51(+15.74%)
Jul 31, 2023 9.533 9.828 9.485 9.571 175,324 +0.09(+0.90%)
Jul 28, 2023 9.485 9.533 9.409 9.485 90,756 +0.10(+1.12%)
Jul 27, 2023 9.581 9.610 9.380 9.380 92,635 -0.10(-1.11%)
Jul 26, 2023 9.399 9.600 9.371 9.485 108,486 +0.05(+0.51%)
Jul 25, 2023 9.333 9.552 9.333 9.438 135,078 +0.08(+0.81%)
Jul 24, 2023 9.180 9.438 9.175 9.361 117,026 +0.05(+0.51%)
Jul 21, 2023 9.542 9.609 9.314 9.314 65,746 -0.11(-1.21%)
Jul 20, 2023 9.819 9.819 9.380 9.428 145,834 -0.44(-4.44%)
Jul 19, 2023 9.838 9.933 9.757 9.867 109,364 +0.13(+1.37%)
Jul 18, 2023 9.657 9.847 9.561 9.733 84,654 +0.11(+1.19%)
Jul 17, 2023 9.428 9.666 9.371 9.619 160,013 +0.17(+1.82%)
Jul 14, 2023 9.857 9.857 9.348 9.447 139,506 -0.38(-3.88%)
Jul 13, 2023 9.819 9.971 9.781 9.828 98,830 +0.02(+0.19%)
Jul 12, 2023 9.733 9.838 9.676 9.809 182,430 +0.20(+2.08%)
Jul 11, 2023 9.409 9.609 9.409 9.609 114,518 +0.25(+2.65%)
Jul 10, 2023 9.152 9.447 9.142 9.361 184,413 +0.23(+2.51%)
Jul 07, 2023 8.980 9.323 8.980 9.132 181,938 +0.18(+2.02%)
Jul 06, 2023 8.561 8.980 8.561 8.951 191,499 +0.29(+3.30%)
Jul 05, 2023 8.770 8.837 8.665 8.665 136,259 -0.12(-1.41%)
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.