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 (%)
Apr 30, 2002 2.834 2.948 2.798 2.939 252,157 +0.26(+9.87%)
Apr 29, 2002 2.693 2.807 2.658 2.675 148,294 -0.02(-0.65%)
Apr 26, 2002 2.737 2.781 2.693 2.693 58,522 -0.09(-3.20%)
Apr 25, 2002 2.798 2.799 2.737 2.782 36,590 -0.03(-1.22%)
Apr 24, 2002 2.957 2.966 2.816 2.816 61,135 -0.15(-5.04%)
Apr 23, 2002 2.948 3.045 2.948 2.966 37,840 +0.03(+0.90%)
Apr 22, 2002 2.895 3.036 2.816 2.939 98,067 -0.04(-1.18%)
Apr 19, 2002 2.904 2.982 2.886 2.974 23,636 +0.08(+2.74%)
Apr 18, 2002 2.869 2.922 2.851 2.895 46,022 +0.03(+0.89%)
Apr 17, 2002 2.966 2.974 2.860 2.870 80,681 -0.10(-3.52%)
Apr 16, 2002 2.859 3.150 2.816 2.974 255,566 +0.17(+5.96%)
Apr 15, 2002 2.798 2.867 2.737 2.807 322,043 +0.04(+1.59%)
Apr 12, 2002 2.710 2.816 2.702 2.763 81,817 +0.04(+1.62%)
Apr 11, 2002 2.728 2.728 2.649 2.719 92,613 -0.03(-0.96%)
Apr 10, 2002 2.737 2.807 2.728 2.746 67,499 -0.04(-1.58%)
Apr 09, 2002 2.703 2.790 2.703 2.790 162,953 +0.06(+2.26%)
Apr 08, 2002 2.772 2.790 2.684 2.728 175,339 -0.06(-2.21%)
Apr 05, 2002 2.754 2.886 2.727 2.790 161,135 +0.07(+2.59%)
Apr 04, 2002 2.728 2.886 2.719 2.719 278,634 -0.06(-2.22%)
Apr 03, 2002 2.851 2.904 2.754 2.781 323,975 -0.10(-3.36%)
Apr 02, 2002 2.878 2.878 2.816 2.878 400,452 -0.01(-0.30%)
Apr 01, 2002 2.851 2.939 2.790 2.886 223,748 -0.11(-3.53%)
Mar 29, 2002 3.046 3.098 2.904 2.992 157,499 +0.00(+0.00%)
Mar 28, 2002 3.046 3.098 2.904 2.992 157,499 -0.09(-2.86%)
Mar 27, 2002 2.878 3.115 2.878 3.080 184,203 +0.14(+4.79%)
Mar 26, 2002 3.010 3.036 2.904 2.939 227,725 -0.06(-2.05%)
Mar 25, 2002 3.010 3.080 2.974 3.001 258,407 -0.04(-1.45%)
Mar 22, 2002 3.098 3.133 2.949 3.045 260,680 -0.08(-2.54%)
Mar 21, 2002 3.300 3.300 2.992 3.124 302,952 -0.18(-5.33%)
Mar 20, 2002 3.397 3.423 3.300 3.300 89,431 -0.13(-3.85%)
Mar 19, 2002 3.494 3.502 3.414 3.432 76,135 +0.02(+0.52%)
Mar 18, 2002 3.370 3.520 3.370 3.414 238,293 +0.06(+1.84%)
Mar 15, 2002 3.432 3.441 3.344 3.353 31,022 -0.13(-3.76%)
Mar 14, 2002 3.520 3.529 3.432 3.484 13,863 -0.04(-1.27%)
Mar 13, 2002 3.441 3.564 3.388 3.529 44,204 +0.06(+1.78%)
Mar 12, 2002 3.485 3.502 3.406 3.467 22,727 -0.04(-1.25%)
Mar 11, 2002 3.617 3.617 3.485 3.511 53,522 -0.02(-0.50%)
Mar 08, 2002 3.670 3.714 3.520 3.529 164,544 -0.04(-0.99%)
Mar 07, 2002 3.599 3.696 3.564 3.564 53,408 +0.00(+0.00%)
Mar 06, 2002 3.432 3.564 3.414 3.564 35,795 +0.09(+2.53%)
Mar 05, 2002 3.608 3.617 3.432 3.476 84,658 -0.10(-2.71%)
Mar 04, 2002 3.476 3.696 3.432 3.573 241,589 +0.14(+4.10%)
Mar 01, 2002 3.432 3.476 3.353 3.432 94,885 +0.09(+2.63%)
Feb 28, 2002 3.300 3.432 3.265 3.344 163,294 +0.04(+1.06%)
Feb 27, 2002 3.300 3.441 3.256 3.309 149,771 +0.10(+3.01%)
Feb 26, 2002 3.212 3.256 3.168 3.212 103,408 +0.00(+0.00%)
Feb 25, 2002 3.291 3.291 3.168 3.212 111,362 -0.01(-0.27%)
Feb 22, 2002 3.529 3.529 3.168 3.221 366,020 -0.30(-8.50%)
Feb 21, 2002 3.661 3.784 3.476 3.520 159,544 -0.15(-3.96%)
Feb 20, 2002 3.661 3.740 3.564 3.665 184,089 +0.02(+0.60%)
Feb 19, 2002 3.714 3.784 3.608 3.643 368,520 -0.05(-1.43%)
Feb 18, 2002 3.740 3.916 3.652 3.696 261,134 +0.00(+0.00%)
Feb 15, 2002 3.740 3.916 3.652 3.696 221,362 +0.00(+0.00%)
Feb 14, 2002 3.740 3.802 3.696 3.696 226,816 -0.04(-0.94%)
Feb 13, 2002 3.573 3.775 3.573 3.731 58,295 +0.11(+2.91%)
Feb 12, 2002 3.573 3.696 3.538 3.626 49,886 +0.00(+0.00%)
Feb 11, 2002 3.582 3.916 3.520 3.626 281,702 +0.09(+2.62%)
Feb 08, 2002 3.546 3.590 3.291 3.533 463,292 -0.02(-0.62%)
Feb 07, 2002 3.564 3.652 3.520 3.555 117,840 +0.01(+0.25%)
Feb 06, 2002 3.634 3.643 3.520 3.546 281,134 -0.09(-2.42%)
Feb 05, 2002 3.696 3.723 3.608 3.634 118,181 -0.06(-1.67%)
Feb 04, 2002 3.828 3.925 3.696 3.696 174,658 -0.17(-4.33%)
Feb 01, 2002 3.766 3.863 3.432 3.863 284,884 +0.07(+1.86%)
Jan 31, 2002 3.925 3.960 3.652 3.793 147,726 -0.14(-3.58%)
Jan 30, 2002 4.022 4.057 3.740 3.934 89,772 -0.11(-2.83%)
Jan 29, 2002 4.083 4.127 3.995 4.048 103,408 -0.12(-2.95%)
Jan 28, 2002 4.030 4.171 3.740 4.171 235,680 -0.02(-0.42%)
Jan 25, 2002 4.224 4.268 4.066 4.189 64,658 -0.09(-2.04%)
Jan 24, 2002 4.154 4.418 4.136 4.276 126,249 +0.17(+4.05%)
Jan 23, 2002 4.022 4.110 3.652 4.110 221,703 +0.03(+0.84%)
Jan 22, 2002 4.488 4.646 4.048 4.075 349,429 -0.39(-8.66%)
Jan 21, 2002 4.435 4.488 4.374 4.462 66,476 +0.00(+0.00%)
Jan 18, 2002 4.435 4.488 4.374 4.462 66,476 -0.08(-1.74%)
Jan 17, 2002 4.488 4.611 4.470 4.541 85,454 +0.18(+4.24%)
Jan 16, 2002 4.567 4.646 4.268 4.356 173,294 -0.26(-5.71%)
Jan 15, 2002 4.541 4.682 4.462 4.620 344,202 +0.18(+3.96%)
Jan 14, 2002 4.655 4.673 4.312 4.444 219,771 -0.23(-4.90%)
Jan 11, 2002 4.752 4.840 4.576 4.673 200,680 -0.07(-1.48%)
Jan 10, 2002 4.638 4.875 4.629 4.743 392,043 -0.23(-4.60%)
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.