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

Audiocodes Ltd (NQ: AUDC )

8.890 -0.220 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2002 2.024 2.165 1.962 2.103 238,862 -0.05(-2.45%)
Jul 30, 2002 1.848 2.376 1.795 2.156 163,521 +0.23(+11.87%)
Jul 29, 2002 1.769 1.989 1.760 1.927 99,386 +0.10(+5.75%)
Jul 26, 2002 1.707 1.822 1.707 1.822 190,567 +0.12(+6.75%)
Jul 25, 2002 1.602 1.778 1.593 1.707 412,383 +0.12(+7.78%)
Jul 24, 2002 1.672 1.672 1.549 1.584 1,138,061 -0.06(-3.74%)
Jul 23, 2002 1.646 1.690 1.646 1.646 183,180 -0.03(-1.58%)
Jul 22, 2002 1.549 1.698 1.549 1.672 222,723 +0.13(+8.57%)
Jul 19, 2002 1.505 1.540 1.417 1.540 151,021 +0.01(+0.57%)
Jul 17, 2002 1.619 1.647 1.478 1.531 488,065 -0.05(-3.33%)
Jul 12, 2002 1.540 1.751 1.539 1.584 218,521 +0.09(+5.88%)
Jul 11, 2002 1.593 1.619 1.496 1.496 354,543 -0.09(-5.56%)
Jul 10, 2002 1.637 1.639 1.540 1.584 129,203 +0.02(+1.12%)
Jul 09, 2002 1.734 1.760 1.549 1.566 141,362 -0.14(-8.25%)
Jul 08, 2002 1.822 1.822 1.707 1.707 191,816 -0.11(-6.28%)
Jul 05, 2002 1.804 1.866 1.786 1.822 232,839 +0.04(+1.97%)
Jul 04, 2002 1.716 1.848 1.716 1.786 217,725 +0.00(+0.00%)
Jul 03, 2002 1.716 1.848 1.716 1.786 217,725 -0.03(-1.46%)
Jul 02, 2002 1.848 1.892 1.681 1.813 290,680 -0.04(-1.90%)
Jul 01, 2002 2.068 2.138 1.821 1.848 165,453 -0.27(-12.86%)
Jun 28, 2002 2.059 2.182 2.024 2.121 104,885 +0.05(+2.55%)
Jun 27, 2002 2.279 2.358 2.068 2.068 125,340 -0.18(-7.84%)
Jun 26, 2002 2.244 2.306 2.174 2.244 76,135 -0.07(-3.04%)
Jun 25, 2002 2.279 2.411 2.253 2.314 92,726 -0.17(-6.74%)
Jun 21, 2002 2.464 2.552 2.464 2.482 58,295 +0.00(+0.00%)
Jun 20, 2002 2.517 2.570 2.482 2.482 51,704 -0.07(-2.76%)
Jun 19, 2002 2.622 2.622 2.534 2.552 33,408 -0.09(-3.33%)
Jun 18, 2002 2.649 2.675 2.596 2.640 19,204 -0.08(-2.91%)
Jun 17, 2002 2.596 2.790 2.596 2.719 157,271 +0.13(+5.10%)
Jun 14, 2002 2.640 2.640 2.464 2.587 45,226 -0.04(-1.64%)
Jun 12, 2002 2.614 2.649 2.587 2.630 45,908 -0.01(-0.37%)
Jun 11, 2002 2.728 2.790 2.605 2.640 117,158 -0.20(-7.12%)
Jun 10, 2002 2.772 2.886 2.710 2.842 193,180 +0.07(+2.54%)
Jun 07, 2002 2.746 2.851 2.710 2.772 103,181 +0.04(+1.61%)
Jun 06, 2002 2.798 2.817 2.728 2.728 103,522 -0.08(-2.82%)
Jun 05, 2002 2.816 2.904 2.807 2.807 128,181 -0.21(-7.00%)
May 31, 2002 2.904 3.027 2.895 3.018 57,272 +0.03(+0.88%)
May 28, 2002 3.062 3.080 2.966 2.992 46,476 +0.00(+0.00%)
May 27, 2002 3.054 3.054 2.992 2.992 12,272 +0.00(+0.00%)
May 24, 2002 3.054 3.054 2.992 2.992 12,272 -0.08(-2.58%)
May 23, 2002 3.098 3.212 3.054 3.071 121,021 -0.03(-0.85%)
May 22, 2002 3.089 3.194 3.080 3.098 40,681 +0.01(+0.28%)
May 21, 2002 3.168 3.256 3.168 3.089 49,317 -0.10(-3.04%)
May 20, 2002 3.203 3.326 3.168 3.186 50,908 -0.07(-2.16%)
May 17, 2002 3.282 3.414 3.247 3.256 35,227 -0.13(-3.90%)
May 16, 2002 3.255 3.388 3.168 3.388 108,635 +0.17(+5.19%)
May 15, 2002 3.299 3.299 3.159 3.221 100,453 -0.03(-0.79%)
May 14, 2002 3.080 3.388 3.027 3.246 127,726 +0.08(+2.47%)
May 13, 2002 3.124 3.177 3.036 3.168 56,817 +0.11(+3.75%)
May 10, 2002 3.036 3.115 2.992 3.054 92,953 +0.04(+1.46%)
May 09, 2002 2.983 3.010 2.904 3.010 55,681 -0.03(-0.87%)
May 08, 2002 2.869 3.089 2.869 3.036 196,135 +0.24(+8.49%)
May 07, 2002 2.816 2.869 2.754 2.798 48,067 +0.00(+0.00%)
May 06, 2002 2.825 2.851 2.772 2.798 92,726 -0.03(-0.93%)
May 03, 2002 2.878 2.878 2.825 2.825 10,909 -0.11(-3.89%)
May 02, 2002 2.904 2.983 2.772 2.939 450,451 +0.01(+0.30%)
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.