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 (%)
Jan 31, 2006 11.07 11.60 10.83 11.35 1,593,838 -0.29(-2.46%)
Jan 30, 2006 11.38 11.73 11.34 11.63 651,718 +0.04(+0.39%)
Jan 27, 2006 11.70 11.70 11.53 11.59 365,388 -0.11(-0.92%)
Jan 26, 2006 11.56 11.86 11.55 11.70 231,494 +0.08(+0.69%)
Jan 25, 2006 11.55 11.68 11.47 11.62 255,339 +0.01(+0.08%)
Jan 24, 2006 11.39 11.74 11.35 11.61 319,337 +0.21(+1.81%)
Jan 23, 2006 11.63 11.64 11.38 11.40 405,843 -0.23(-2.00%)
Jan 20, 2006 11.73 11.82 11.51 11.63 240,582 -0.05(-0.46%)
Jan 19, 2006 11.73 11.89 11.62 11.69 325,106 -0.04(-0.31%)
Jan 18, 2006 11.62 11.79 11.45 11.72 286,378 +0.05(+0.46%)
Jan 17, 2006 11.53 11.86 11.43 11.67 888,496 +0.22(+1.96%)
Jan 13, 2006 11.54 11.67 11.39 11.44 243,400 +0.00(+0.00%)
Jan 12, 2006 11.62 11.70 11.36 11.44 368,722 -0.10(-0.85%)
Jan 11, 2006 11.83 11.83 11.51 11.54 478,047 +0.09(+0.78%)
Jan 10, 2006 11.27 11.53 11.20 11.45 614,900 +0.17(+1.51%)
Jan 09, 2006 10.94 11.35 10.82 11.28 461,615 +0.26(+2.36%)
Jan 06, 2006 11.10 11.24 10.91 11.02 415,390 -0.17(-1.52%)
Jan 05, 2006 10.50 11.19 10.48 11.19 749,704 +0.38(+3.48%)
Jan 04, 2006 10.68 10.98 10.61 10.82 895,206 +0.22(+2.11%)
Jan 03, 2006 10.18 10.70 10.18 10.59 650,028 +0.65(+6.58%)
Dec 30, 2005 10.01 10.07 9.940 9.940 189,748 -0.15(-1.51%)
Dec 29, 2005 9.913 10.23 9.896 10.09 159,029 +0.14(+1.44%)
Dec 28, 2005 10.03 10.10 9.860 9.949 257,279 -0.15(-1.51%)
Dec 27, 2005 10.06 10.27 10.05 10.10 437,731 -0.39(-3.67%)
Dec 23, 2005 10.57 10.61 10.41 10.49 267,745 -0.04(-0.34%)
Dec 22, 2005 10.40 10.56 10.19 10.52 583,271 +0.13(+1.21%)
Dec 21, 2005 10.05 10.56 10.05 10.40 739,496 +0.17(+1.66%)
Dec 20, 2005 10.16 10.40 10.07 10.23 575,407 -0.03(-0.26%)
Dec 19, 2005 9.940 10.41 9.869 10.25 874,832 +0.43(+4.42%)
Dec 16, 2005 10.03 10.29 9.761 9.819 532,545 -0.17(-1.75%)
Dec 15, 2005 9.430 10.01 9.430 9.994 846,525 +0.54(+5.68%)
Dec 14, 2005 9.493 9.573 9.376 9.457 387,900 +0.02(+0.19%)
Dec 13, 2005 9.502 9.555 9.340 9.439 201,290 -0.04(-0.47%)
Dec 12, 2005 9.484 9.609 9.367 9.484 201,447 +0.10(+1.05%)
Dec 09, 2005 9.305 9.439 9.305 9.385 214,292 +0.05(+0.58%)
Dec 08, 2005 9.358 9.358 9.197 9.331 408,253 +0.05(+0.58%)
Dec 07, 2005 9.278 9.475 9.260 9.278 282,531 +0.00(+0.00%)
Dec 06, 2005 9.197 9.313 9.197 9.278 224,085 +0.08(+0.88%)
Dec 05, 2005 9.215 9.278 9.197 9.197 133,215 -0.11(-1.15%)
Dec 02, 2005 9.305 9.448 8.964 9.305 296,245 -0.04(-0.38%)
Dec 01, 2005 9.278 9.475 9.278 9.340 294,078 +0.10(+1.07%)
Nov 30, 2005 9.269 9.519 9.143 9.242 466,547 -0.04(-0.48%)
Nov 29, 2005 9.430 9.430 9.224 9.287 610,052 -0.03(-0.29%)
Nov 28, 2005 9.099 9.376 8.937 9.313 1,015,731 +0.56(+6.45%)
Nov 25, 2005 8.830 8.848 8.615 8.749 229,974 -0.08(-0.91%)
Nov 23, 2005 8.803 8.955 8.696 8.830 525,280 +0.04(+0.51%)
Nov 22, 2005 8.955 9.331 8.740 8.785 1,282,128 -0.81(-8.40%)
Nov 21, 2005 9.591 9.636 9.493 9.591 331,796 +0.05(+0.56%)
Nov 18, 2005 9.179 9.707 9.179 9.537 421,079 +0.30(+3.20%)
Nov 17, 2005 9.493 9.519 9.054 9.242 318,962 -0.28(-2.92%)
Nov 16, 2005 9.510 9.546 9.421 9.519 223,693 -0.03(-0.28%)
Nov 15, 2005 9.367 9.627 9.322 9.546 372,159 +0.10(+1.04%)
Nov 14, 2005 9.582 9.618 9.448 9.448 224,846 -0.27(-2.77%)
Nov 11, 2005 9.609 9.833 9.502 9.716 252,301 +0.05(+0.56%)
Nov 10, 2005 9.537 9.672 9.403 9.663 173,261 +0.06(+0.65%)
Nov 09, 2005 9.466 9.681 9.412 9.600 180,685 +0.12(+1.23%)
Nov 08, 2005 9.824 9.878 9.403 9.484 301,033 -0.36(-3.64%)
Nov 07, 2005 9.887 9.940 9.681 9.842 220,660 -0.10(-0.99%)
Nov 04, 2005 9.815 9.967 9.627 9.940 352,109 +0.37(+3.84%)
Nov 03, 2005 9.716 9.833 9.555 9.573 379,856 -0.13(-1.29%)
Nov 02, 2005 9.654 9.806 9.618 9.699 269,120 +0.07(+0.74%)
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.