Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Audiocodes Ltd (NQ: AUDC )

9.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2023 7.450 7.785 7.420 7.755 160,977 +0.37(+4.94%)
Oct 30, 2023 7.203 7.440 7.183 7.390 224,609 +0.30(+4.17%)
Oct 27, 2023 7.173 7.193 7.047 7.094 157,112 -0.08(-1.10%)
Oct 26, 2023 7.331 7.390 7.144 7.173 91,932 -0.24(-3.20%)
Oct 25, 2023 7.627 7.627 7.400 7.410 82,492 -0.26(-3.35%)
Oct 24, 2023 7.844 7.874 7.583 7.667 71,755 -0.16(-2.02%)
Oct 23, 2023 8.012 8.022 7.815 7.824 106,996 -0.30(-3.65%)
Oct 20, 2023 8.446 8.446 8.066 8.121 83,944 -0.19(-2.26%)
Oct 19, 2023 8.486 8.525 8.278 8.308 128,398 -0.25(-2.88%)
Oct 18, 2023 8.584 8.683 8.387 8.555 118,747 -0.09(-1.03%)
Oct 17, 2023 8.634 8.890 8.624 8.643 131,299 -0.17(-1.90%)
Oct 16, 2023 8.722 9.078 8.594 8.811 173,458 +0.05(+0.56%)
Oct 13, 2023 9.068 9.068 8.717 8.762 138,799 -0.28(-3.06%)
Oct 12, 2023 9.482 9.482 8.900 9.038 145,267 -0.40(-4.28%)
Oct 11, 2023 9.492 9.581 9.344 9.443 88,761 -0.08(-0.83%)
Oct 10, 2023 9.344 9.635 9.344 9.522 172,024 +0.30(+3.21%)
Oct 09, 2023 9.571 9.640 9.216 9.226 161,612 -0.45(-4.69%)
Oct 06, 2023 9.502 9.778 9.418 9.679 134,038 +0.17(+1.76%)
Oct 05, 2023 9.749 9.778 9.364 9.512 120,996 -0.25(-2.53%)
Oct 04, 2023 9.768 9.900 9.630 9.758 107,462 -0.13(-1.30%)
Oct 03, 2023 10.04 10.09 9.749 9.887 180,022 -0.28(-2.72%)
Oct 02, 2023 9.897 10.18 9.847 10.16 194,802 +0.19(+1.88%)
Sep 29, 2023 10.01 10.06 9.906 9.976 61,092 +0.10(+1.00%)
Sep 28, 2023 9.719 10.09 9.719 9.877 102,138 +0.10(+1.01%)
Sep 27, 2023 9.670 9.812 9.620 9.778 112,277 +0.18(+1.85%)
Sep 26, 2023 10.05 10.15 9.601 9.601 172,192 -0.50(-4.98%)
Sep 25, 2023 9.966 10.12 9.985 10.10 193,063 +0.13(+1.29%)
Sep 22, 2023 10.29 10.31 9.936 9.976 85,026 -0.27(-2.60%)
Sep 21, 2023 10.43 10.49 10.16 10.24 112,016 -0.24(-2.26%)
Sep 20, 2023 10.46 10.62 10.36 10.48 92,793 +0.10(+0.95%)
Sep 19, 2023 10.12 10.48 10.12 10.38 86,536 +0.23(+2.23%)
Sep 18, 2023 10.14 10.35 10.04 10.15 113,873 -0.10(-0.96%)
Sep 15, 2023 10.34 10.46 10.23 10.25 261,633 -0.16(-1.52%)
Sep 14, 2023 10.37 10.54 10.33 10.41 164,214 +0.01(+0.09%)
Sep 13, 2023 10.22 10.49 10.14 10.40 153,875 +0.17(+1.64%)
Sep 12, 2023 9.936 10.34 9.778 10.23 306,196 +0.26(+2.57%)
Sep 11, 2023 9.788 9.995 9.709 9.976 99,125 +0.19(+1.92%)
Sep 08, 2023 9.877 9.966 9.739 9.788 121,928 -0.13(-1.29%)
Sep 07, 2023 10.18 10.30 9.906 9.916 132,541 -0.36(-3.46%)
Sep 06, 2023 10.02 10.30 10.02 10.27 153,566 +0.28(+2.76%)
Sep 05, 2023 10.24 10.29 9.995 9.995 138,586 -0.23(-2.22%)
Sep 01, 2023 10.25 10.43 10.17 10.22 212,501 +0.02(+0.19%)
Aug 31, 2023 10.30 10.44 9.985 10.20 465,546 -0.18(-1.71%)
Aug 30, 2023 10.27 10.76 10.21 10.38 1,258,246 +0.15(+1.45%)
Aug 29, 2023 10.36 10.36 10.02 10.23 387,534 -0.10(-0.96%)
Aug 28, 2023 10.44 10.57 10.21 10.33 181,810 -0.10(-0.95%)
Aug 25, 2023 10.51 10.55 10.30 10.43 160,033 +0.14(+1.34%)
Aug 24, 2023 10.44 10.44 10.17 10.29 133,424 -0.08(-0.76%)
Aug 23, 2023 10.34 10.46 10.33 10.37 103,867 +0.05(+0.48%)
Aug 22, 2023 10.40 10.43 10.29 10.32 123,647 -0.04(-0.38%)
Aug 21, 2023 10.76 10.76 10.31 10.36 160,790 -0.36(-3.31%)
Aug 18, 2023 10.45 10.90 10.24 10.72 158,350 +0.16(+1.50%)
Aug 17, 2023 10.53 10.70 10.52 10.56 44,364 +0.07(+0.66%)
Aug 16, 2023 10.36 10.67 10.36 10.49 131,823 +0.11(+1.05%)
Aug 15, 2023 10.73 10.73 10.34 10.38 80,686 -0.36(-3.34%)
Aug 14, 2023 10.83 10.87 10.62 10.74 66,606 -0.14(-1.25%)
Aug 11, 2023 10.73 10.87 10.69 10.87 34,019 +0.06(+0.54%)
Aug 10, 2023 10.91 11.18 10.75 10.82 89,447 +0.02(+0.18%)
Aug 09, 2023 10.97 11.09 10.73 10.80 91,475 -0.13(-1.15%)
Aug 08, 2023 10.77 10.94 10.58 10.92 140,217 +0.07(+0.63%)
Aug 07, 2023 11.10 11.10 10.64 10.86 131,692 -0.08(-0.71%)
Aug 04, 2023 10.87 11.30 10.87 10.93 145,496 +0.09(+0.80%)
Aug 03, 2023 10.74 11.19 10.60 10.85 565,072 +0.03(+0.27%)
Aug 02, 2023 11.12 11.36 10.80 10.82 575,427 -0.46(-4.04%)
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.