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 (%)
Nov 30, 2011 3.142 3.150 3.062 3.080 69,529 +0.06(+2.04%)
Nov 29, 2011 3.010 3.045 2.966 3.018 85,318 +0.03(+0.88%)
Nov 28, 2011 3.018 3.045 2.939 2.992 52,057 +0.10(+3.50%)
Nov 25, 2011 2.974 2.974 2.886 2.891 22,021 -0.06(-1.94%)
Nov 23, 2011 2.913 2.995 2.851 2.948 97,510 -0.01(-0.30%)
Nov 22, 2011 2.957 3.010 2.939 2.957 81,643 -0.02(-0.59%)
Nov 21, 2011 2.957 3.018 2.816 2.974 117,191 -0.06(-2.03%)
Nov 18, 2011 2.930 3.124 2.904 3.036 56,532 +0.09(+2.99%)
Nov 17, 2011 2.948 3.001 2.922 2.948 121,795 +0.01(+0.30%)
Nov 16, 2011 2.957 3.036 2.895 2.939 133,280 -0.03(-0.89%)
Nov 15, 2011 2.966 3.010 2.948 2.966 116,452 -0.01(-0.30%)
Nov 14, 2011 2.913 3.027 2.895 2.974 172,033 +0.00(+0.00%)
Nov 11, 2011 2.930 3.071 2.930 2.974 112,554 +0.11(+3.68%)
Nov 10, 2011 2.904 2.913 2.781 2.869 145,155 +0.00(+0.00%)
Nov 09, 2011 2.842 2.939 2.798 2.869 179,037 -0.15(-4.96%)
Nov 08, 2011 2.966 3.054 2.895 3.018 87,135 +0.05(+1.78%)
Nov 07, 2011 2.878 3.010 2.834 2.966 115,228 +0.07(+2.43%)
Nov 04, 2011 2.834 2.939 2.807 2.895 78,123 +0.00(+0.00%)
Nov 03, 2011 2.816 2.957 2.781 2.895 100,583 +0.08(+2.81%)
Nov 02, 2011 2.737 2.886 2.728 2.816 330,407 +0.05(+1.91%)
Nov 01, 2011 2.860 2.860 2.640 2.763 164,031 -0.38(-12.04%)
Oct 31, 2011 3.186 3.194 3.142 3.142 58,282 -0.11(-3.25%)
Oct 28, 2011 3.186 3.282 3.177 3.247 24,312 +0.04(+1.10%)
Oct 27, 2011 3.124 3.282 3.124 3.212 111,708 +0.08(+2.53%)
Oct 26, 2011 3.124 3.168 3.062 3.133 34,866 +0.04(+1.14%)
Oct 25, 2011 3.142 3.164 3.062 3.098 270,597 -0.09(-2.76%)
Oct 24, 2011 2.922 3.212 2.922 3.186 317,090 +0.24(+8.06%)
Oct 21, 2011 2.992 3.036 2.948 2.948 300,851 +0.02(+0.60%)
Oct 20, 2011 2.922 2.957 2.790 2.930 289,952 +0.02(+0.60%)
Oct 19, 2011 2.966 3.045 2.886 2.913 230,344 -0.07(-2.36%)
Oct 18, 2011 2.816 3.054 2.781 2.983 252,754 +0.18(+6.60%)
Oct 17, 2011 2.710 2.860 2.693 2.798 175,835 +0.11(+3.92%)
Oct 14, 2011 2.702 2.860 2.640 2.693 189,781 +0.10(+3.73%)
Oct 13, 2011 2.490 2.622 2.473 2.596 111,872 +0.06(+2.43%)
Oct 12, 2011 2.464 2.630 2.411 2.534 168,917 +0.11(+4.73%)
Oct 11, 2011 2.209 2.429 2.209 2.420 176,419 +0.18(+7.84%)
Oct 10, 2011 2.341 2.341 2.200 2.244 197,190 -0.04(-1.54%)
Oct 07, 2011 2.323 2.323 2.200 2.279 61,865 +0.01(+0.39%)
Oct 06, 2011 2.235 2.323 2.218 2.270 160,996 +0.02(+0.78%)
Oct 05, 2011 2.226 2.323 2.182 2.253 185,849 +0.01(+0.39%)
Oct 04, 2011 2.112 2.244 2.042 2.244 294,524 +0.23(+11.35%)
Oct 03, 2011 2.552 2.587 2.006 2.015 905,126 -0.73(-26.60%)
Sep 30, 2011 2.754 2.851 2.710 2.746 121,021 -0.04(-1.27%)
Sep 29, 2011 2.763 2.842 2.719 2.781 100,970 +0.06(+2.27%)
Sep 28, 2011 2.781 2.895 2.710 2.719 201,283 -0.05(-1.90%)
Sep 27, 2011 2.763 2.922 2.737 2.772 87,538 +0.10(+3.62%)
Sep 26, 2011 2.737 2.737 2.605 2.675 118,871 -0.01(-0.33%)
Sep 23, 2011 2.754 2.763 2.640 2.684 183,327 -0.03(-0.97%)
Sep 22, 2011 2.798 2.851 2.658 2.710 88,926 -0.23(-7.78%)
Sep 21, 2011 3.194 3.203 2.895 2.939 262,498 -0.26(-7.99%)
Sep 20, 2011 3.238 3.300 3.177 3.194 127,420 +0.11(+3.71%)
Sep 19, 2011 3.106 3.168 3.045 3.080 99,757 -0.18(-5.41%)
Sep 16, 2011 3.238 3.344 3.221 3.256 93,740 +0.01(+0.27%)
Sep 15, 2011 3.203 3.290 3.177 3.247 119,673 +0.09(+2.79%)
Sep 14, 2011 3.106 3.230 2.948 3.159 424,247 +0.05(+1.70%)
Sep 13, 2011 2.992 3.142 2.992 3.106 185,093 +0.11(+3.82%)
Sep 12, 2011 2.992 3.071 2.930 2.992 166,045 -0.10(-3.13%)
Sep 09, 2011 3.230 3.353 3.062 3.089 140,524 -0.19(-5.90%)
Sep 08, 2011 3.326 3.458 3.247 3.282 69,010 -0.07(-2.10%)
Sep 07, 2011 3.247 3.397 3.238 3.353 82,035 +0.18(+5.83%)
Sep 06, 2011 3.282 3.291 3.110 3.168 156,029 -0.31(-8.86%)
Sep 02, 2011 3.494 3.538 3.441 3.476 57,487 -0.11(-2.95%)
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.