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

Audiocodes Ltd (NQ: AUDC )

8.120 -0.230 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 31, 2012 1.637 1.751 1.584 1.619 302,116 -0.03(-1.60%)
May 30, 2012 1.646 1.681 1.628 1.646 34,462 -0.01(-0.53%)
May 29, 2012 1.628 1.707 1.628 1.654 28,179 +0.07(+4.44%)
May 25, 2012 1.672 1.672 1.540 1.584 62,103 -0.04(-2.17%)
May 24, 2012 1.646 1.646 1.610 1.619 24,474 -0.04(-2.13%)
May 23, 2012 1.602 1.654 1.540 1.654 35,613 +0.02(+1.08%)
May 22, 2012 1.654 1.663 1.584 1.637 76,900 +0.00(+0.00%)
May 21, 2012 1.531 1.655 1.522 1.637 98,078 +0.04(+2.20%)
May 18, 2012 1.663 1.672 1.602 1.602 130,219 -0.11(-6.19%)
May 17, 2012 1.769 1.778 1.647 1.707 116,885 -0.05(-3.00%)
May 16, 2012 1.857 1.857 1.742 1.760 87,807 -0.11(-5.66%)
May 15, 2012 1.936 1.979 1.839 1.866 130,006 -0.06(-3.20%)
May 14, 2012 1.971 2.006 1.892 1.927 75,631 -0.11(-5.19%)
May 11, 2012 1.998 2.050 1.989 2.033 75,994 +0.01(+0.43%)
May 10, 2012 2.068 2.068 2.006 2.024 65,395 -0.04(-2.13%)
May 09, 2012 2.055 2.086 2.042 2.068 112,797 -0.03(-1.26%)
May 08, 2012 2.006 2.156 2.006 2.094 99,248 +0.07(+3.48%)
May 07, 2012 1.936 2.094 1.936 2.024 172,514 +0.06(+3.14%)
May 04, 2012 2.015 2.015 1.830 1.962 113,479 -0.04(-2.19%)
May 03, 2012 1.998 2.059 1.993 2.006 41,408 -0.07(-3.39%)
May 02, 2012 2.068 2.112 2.059 2.077 32,553 -0.02(-0.84%)
May 01, 2012 2.094 2.094 2.068 2.094 21,779 +0.03(+1.28%)
Apr 30, 2012 2.112 2.121 2.042 2.068 60,423 -0.03(-1.26%)
Apr 27, 2012 2.059 2.094 2.042 2.094 95,540 +0.04(+1.71%)
Apr 26, 2012 2.064 2.077 2.033 2.059 59,379 -0.04(-1.68%)
Apr 25, 2012 2.143 2.147 2.077 2.094 28,636 -0.04(-1.65%)
Apr 24, 2012 2.112 2.174 2.112 2.130 37,863 +0.00(+0.00%)
Apr 23, 2012 2.200 2.209 2.059 2.130 127,069 -0.08(-3.59%)
Apr 20, 2012 2.209 2.218 2.200 2.209 30,664 -0.02(-0.79%)
Apr 19, 2012 2.288 2.297 2.200 2.226 39,989 -0.08(-3.44%)
Apr 18, 2012 2.332 2.350 2.244 2.306 80,229 -0.03(-1.13%)
Apr 17, 2012 2.341 2.341 2.323 2.332 48,006 +0.01(+0.38%)
Apr 16, 2012 2.332 2.341 2.306 2.323 40,879 -0.01(-0.38%)
Apr 13, 2012 2.367 2.394 2.332 2.332 42,430 -0.04(-1.85%)
Apr 12, 2012 2.367 2.402 2.332 2.376 53,318 +0.03(+1.12%)
Apr 11, 2012 2.332 2.367 2.332 2.350 24,668 +0.04(+1.52%)
Apr 10, 2012 2.394 2.411 2.314 2.314 127,278 -0.03(-1.13%)
Apr 09, 2012 2.288 2.372 2.288 2.341 67,420 +0.01(+0.38%)
Apr 05, 2012 2.358 2.376 2.332 2.332 77,165 -0.02(-0.75%)
Apr 04, 2012 2.376 2.394 2.332 2.350 79,800 -0.03(-1.11%)
Apr 03, 2012 2.420 2.429 2.367 2.376 130,969 -0.05(-2.17%)
Apr 02, 2012 2.411 2.438 2.358 2.429 64,460 +0.04(+1.47%)
Mar 30, 2012 2.376 2.411 2.341 2.394 97,750 +0.02(+0.74%)
Mar 29, 2012 2.332 2.376 2.288 2.376 218,962 +0.05(+2.27%)
Mar 28, 2012 2.420 2.455 2.270 2.323 601,955 -0.17(-6.71%)
Mar 27, 2012 2.614 2.622 2.455 2.490 461,090 -0.15(-5.67%)
Mar 26, 2012 2.754 2.754 2.517 2.640 733,071 -0.46(-14.77%)
Mar 23, 2012 3.115 3.124 3.089 3.098 28,196 +0.01(+0.28%)
Mar 22, 2012 3.177 3.194 3.045 3.089 68,185 -0.08(-2.50%)
Mar 21, 2012 3.106 3.247 3.054 3.168 70,115 +0.07(+2.27%)
Mar 20, 2012 3.027 3.133 2.992 3.098 26,387 +0.07(+2.33%)
Mar 19, 2012 2.992 3.106 2.975 3.027 57,370 +0.05(+1.78%)
Mar 16, 2012 2.966 3.018 2.913 2.974 54,787 +0.03(+0.90%)
Mar 15, 2012 2.992 3.045 2.904 2.948 111,144 -0.01(-0.30%)
Mar 14, 2012 2.922 3.001 2.922 2.957 47,326 +0.05(+1.82%)
Mar 13, 2012 2.807 3.010 2.807 2.904 298,272 +0.05(+1.85%)
Mar 12, 2012 2.851 2.878 2.816 2.851 145,643 -0.07(-2.41%)
Mar 09, 2012 2.948 3.150 2.904 2.922 128,068 -0.01(-0.30%)
Mar 08, 2012 2.834 2.930 2.834 2.930 46,145 +0.08(+2.78%)
Mar 07, 2012 2.860 2.860 2.825 2.851 102,581 -0.03(-0.92%)
Mar 06, 2012 2.904 2.922 2.851 2.878 192,566 -0.10(-3.25%)
Mar 05, 2012 3.045 3.045 2.957 2.974 69,027 -0.11(-3.43%)
Mar 02, 2012 2.992 3.150 2.992 3.080 72,204 +0.00(+0.00%)
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.