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 (%)
Aug 31, 2007 4.469 4.513 4.361 4.433 216,747 -0.04(-1.00%)
Aug 30, 2007 4.478 4.549 4.442 4.478 113,208 -0.04(-0.79%)
Aug 29, 2007 4.469 4.594 4.442 4.513 244,598 +0.05(+1.20%)
Aug 28, 2007 4.451 4.594 4.433 4.460 345,300 -0.03(-0.60%)
Aug 27, 2007 4.460 4.612 4.442 4.487 173,803 +0.01(+0.20%)
Aug 24, 2007 4.361 4.540 4.254 4.478 139,149 +0.09(+2.04%)
Aug 23, 2007 4.594 4.612 4.379 4.388 236,613 -0.22(-4.85%)
Aug 22, 2007 4.379 4.612 4.379 4.612 247,442 +0.24(+5.53%)
Aug 21, 2007 4.299 4.433 4.299 4.370 252,313 +0.05(+1.24%)
Aug 20, 2007 4.370 4.370 4.263 4.316 108,365 -0.05(-1.23%)
Aug 17, 2007 4.254 4.379 4.254 4.370 355,621 +0.12(+2.74%)
Aug 16, 2007 4.254 4.299 4.075 4.254 453,869 -0.13(-2.86%)
Aug 15, 2007 4.549 4.549 4.343 4.379 486,685 -0.14(-3.17%)
Aug 14, 2007 4.585 4.630 4.478 4.522 156,387 -0.04(-0.79%)
Aug 13, 2007 4.728 4.755 4.540 4.558 431,008 +0.00(+0.00%)
Aug 10, 2007 4.639 4.648 4.299 4.558 468,500 -0.13(-2.86%)
Aug 09, 2007 4.800 4.899 4.630 4.693 500,632 -0.18(-3.68%)
Aug 08, 2007 5.060 5.194 4.755 4.872 774,497 -0.04(-0.91%)
Aug 07, 2007 4.836 5.212 4.621 4.916 824,594 +0.34(+7.44%)
Aug 06, 2007 4.728 4.827 4.549 4.576 482,704 -0.17(-3.58%)
Aug 03, 2007 4.782 4.881 4.746 4.746 226,333 -0.13(-2.57%)
Aug 02, 2007 4.997 5.221 4.872 4.872 416,332 -0.05(-1.09%)
Aug 01, 2007 4.961 5.006 4.863 4.925 205,816 -0.05(-1.08%)
Jul 31, 2007 5.176 5.355 4.952 4.979 207,300 -0.07(-1.42%)
Jul 30, 2007 5.042 5.113 4.881 5.051 309,772 -0.02(-0.35%)
Jul 27, 2007 5.176 5.275 5.033 5.069 163,477 -0.11(-2.08%)
Jul 26, 2007 5.364 5.364 5.104 5.176 341,901 -0.16(-3.02%)
Jul 25, 2007 5.472 5.507 5.284 5.337 378,003 -0.10(-1.81%)
Jul 24, 2007 5.687 5.740 5.400 5.436 484,589 -0.24(-4.26%)
Jul 23, 2007 5.740 5.821 5.660 5.678 264,971 -0.01(-0.16%)
Jul 20, 2007 5.884 5.884 5.642 5.687 317,085 -0.13(-2.31%)
Jul 19, 2007 5.731 5.902 5.687 5.821 494,086 +0.16(+2.85%)
Jul 18, 2007 5.705 5.731 5.543 5.660 371,115 +0.04(+0.64%)
Jul 17, 2007 5.543 5.731 5.481 5.624 945,296 +0.21(+3.97%)
Jul 16, 2007 5.454 5.454 5.337 5.409 167,637 -0.04(-0.82%)
Jul 13, 2007 5.445 5.507 5.445 5.454 279,105 +0.02(+0.33%)
Jul 12, 2007 5.516 5.561 5.436 5.436 480,637 -0.04(-0.82%)
Jul 11, 2007 5.355 5.552 5.293 5.481 635,958 +0.12(+2.17%)
Jul 10, 2007 5.337 5.400 5.328 5.364 241,228 -0.01(-0.17%)
Jul 09, 2007 5.481 5.588 5.364 5.373 567,243 -0.06(-1.15%)
Jul 06, 2007 5.409 5.642 5.409 5.436 420,766 +0.03(+0.50%)
Jul 05, 2007 5.337 5.525 5.284 5.409 725,868 +0.18(+3.42%)
Jul 03, 2007 5.284 5.337 5.194 5.230 409,964 +0.04(+0.69%)
Jul 02, 2007 5.060 5.257 5.006 5.194 254,479 +0.16(+3.20%)
Jun 29, 2007 5.078 5.104 4.970 5.033 126,734 -0.01(-0.18%)
Jun 28, 2007 4.961 5.078 4.925 5.042 140,603 +0.10(+1.99%)
Jun 27, 2007 4.970 5.167 4.899 4.943 296,239 -0.03(-0.54%)
Jun 26, 2007 5.006 5.024 4.925 4.970 117,419 -0.05(-1.07%)
Jun 25, 2007 5.104 5.122 5.015 5.024 131,940 -0.10(-1.92%)
Jun 22, 2007 5.131 5.194 5.060 5.122 130,661 +0.02(+0.35%)
Jun 21, 2007 5.104 5.167 5.060 5.104 353,005 +0.09(+1.79%)
Jun 20, 2007 5.104 5.149 4.970 5.015 207,476 -0.06(-1.23%)
Jun 19, 2007 4.916 5.104 4.881 5.078 322,603 +0.14(+2.90%)
Jun 18, 2007 4.907 4.952 4.899 4.934 147,622 +0.07(+1.47%)
Jun 15, 2007 4.881 5.015 4.863 4.863 227,352 +0.04(+0.74%)
Jun 14, 2007 4.845 4.952 4.827 4.827 269,339 +0.02(+0.37%)
Jun 13, 2007 4.899 4.925 4.800 4.809 198,989 -0.05(-1.10%)
Jun 12, 2007 4.952 5.033 4.827 4.863 304,067 -0.05(-1.09%)
Jun 11, 2007 4.925 4.979 4.899 4.916 230,676 +0.01(+0.18%)
Jun 08, 2007 4.925 4.925 4.872 4.907 115,082 -0.02(-0.36%)
Jun 07, 2007 4.943 4.952 4.881 4.925 134,065 -0.05(-1.08%)
Jun 06, 2007 4.845 5.033 4.845 4.979 322,886 +0.04(+0.72%)
Jun 05, 2007 4.988 4.988 4.881 4.943 275,110 -0.02(-0.36%)
Jun 04, 2007 4.925 4.970 4.827 4.961 288,577 +0.06(+1.28%)
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.