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 (%)
May 31, 2023 8.314 8.391 8.129 8.314 357,785 -0.03(-0.35%)
May 30, 2023 8.420 8.498 8.343 8.343 288,664 -0.13(-1.49%)
May 26, 2023 8.275 8.614 8.275 8.469 246,382 +0.15(+1.75%)
May 25, 2023 8.236 8.367 8.149 8.323 165,224 +0.16(+2.02%)
May 24, 2023 8.188 8.246 8.023 8.159 152,669 -0.10(-1.18%)
May 23, 2023 8.537 8.614 8.236 8.256 175,396 -0.33(-3.84%)
May 22, 2023 8.294 8.818 8.168 8.585 810,026 +0.11(+1.26%)
May 19, 2023 8.343 8.750 8.343 8.479 222,043 +0.14(+1.63%)
May 18, 2023 7.906 8.440 7.906 8.343 1,170,390 +0.33(+4.12%)
May 17, 2023 7.877 8.149 7.867 8.013 392,538 +0.18(+2.35%)
May 16, 2023 8.023 8.100 7.809 7.829 363,806 -0.09(-1.10%)
May 15, 2023 8.129 8.129 7.906 7.916 271,755 -0.20(-2.51%)
May 12, 2023 8.343 8.454 7.967 8.120 290,786 -0.20(-2.45%)
May 11, 2023 8.828 8.857 8.265 8.323 406,205 -0.63(-7.04%)
May 10, 2023 9.361 9.449 8.867 8.954 289,621 -0.58(-6.10%)
May 09, 2023 9.294 9.682 9.024 9.536 234,473 -0.16(-1.60%)
May 08, 2023 9.798 9.798 9.488 9.691 143,219 +0.04(+0.40%)
May 05, 2023 9.652 9.808 9.488 9.652 98,960 +0.03(+0.30%)
May 04, 2023 9.701 9.885 9.614 9.623 109,939 -0.13(-1.29%)
May 03, 2023 9.944 10.06 9.740 9.749 102,211 -0.17(-1.76%)
May 02, 2023 10.17 10.22 9.730 9.924 170,644 -0.25(-2.48%)
May 01, 2023 10.14 10.34 10.06 10.18 187,701 +0.28(+2.84%)
Apr 28, 2023 9.808 10.15 9.720 9.895 154,650 +0.14(+1.39%)
Apr 27, 2023 9.749 9.837 9.381 9.759 225,437 +0.00(+0.00%)
Apr 26, 2023 9.769 10.04 9.575 9.759 185,887 +0.09(+0.90%)
Apr 25, 2023 9.614 9.832 9.458 9.672 295,343 -0.02(-0.20%)
Apr 24, 2023 9.846 9.939 9.643 9.691 163,349 -0.16(-1.58%)
Apr 21, 2023 10.22 10.24 9.788 9.846 136,922 -0.31(-3.06%)
Apr 20, 2023 9.846 10.25 9.827 10.16 261,782 +0.21(+2.15%)
Apr 19, 2023 9.808 10.19 9.701 9.944 194,689 +0.06(+0.59%)
Apr 18, 2023 10.19 10.28 9.846 9.885 212,143 -0.41(-3.96%)
Apr 17, 2023 10.60 10.68 10.20 10.29 232,098 -0.39(-3.63%)
Apr 14, 2023 10.90 11.06 10.56 10.68 150,215 -0.22(-2.05%)
Apr 13, 2023 10.90 11.10 10.79 10.90 252,807 -0.05(-0.44%)
Apr 12, 2023 11.11 11.23 10.59 10.95 549,262 -0.55(-4.81%)
Apr 11, 2023 11.07 11.94 11.07 11.51 475,933 +0.53(+4.86%)
Apr 10, 2023 12.51 12.61 10.69 10.97 1,776,710 -2.97(-21.29%)
Apr 06, 2023 13.73 14.06 13.67 13.94 62,117 +0.23(+1.70%)
Apr 05, 2023 13.64 14.00 13.59 13.71 69,391 +0.01(+0.07%)
Apr 04, 2023 14.16 14.16 13.69 13.70 53,985 -0.49(-3.49%)
Apr 03, 2023 14.57 14.57 14.09 14.19 102,269 -0.44(-2.98%)
Mar 31, 2023 14.50 14.63 14.31 14.63 282,945 +0.18(+1.28%)
Mar 30, 2023 14.39 14.47 14.15 14.44 60,633 +0.17(+1.16%)
Mar 29, 2023 14.18 14.33 13.99 14.28 65,685 +0.21(+1.52%)
Mar 28, 2023 13.93 14.11 13.93 14.07 65,314 +0.09(+0.62%)
Mar 27, 2023 14.19 14.21 13.81 13.98 67,808 -0.11(-0.76%)
Mar 24, 2023 13.99 14.16 13.90 14.09 40,354 +0.05(+0.35%)
Mar 23, 2023 13.95 14.35 13.95 14.04 78,376 +0.15(+1.05%)
Mar 22, 2023 14.14 14.26 13.89 13.89 99,799 -0.16(-1.10%)
Mar 21, 2023 13.96 14.18 13.90 14.05 84,486 +0.30(+2.19%)
Mar 20, 2023 14.07 14.07 13.72 13.75 71,856 -0.20(-1.46%)
Mar 17, 2023 14.18 14.26 13.70 13.95 117,976 -0.37(-2.57%)
Mar 16, 2023 13.79 14.37 13.45 14.32 134,732 +0.50(+3.65%)
Mar 15, 2023 13.62 13.93 13.54 13.81 160,765 +0.06(+0.42%)
Mar 14, 2023 14.11 14.28 13.57 13.76 178,871 -0.09(-0.63%)
Mar 13, 2023 14.54 14.55 13.62 13.84 161,129 -0.84(-5.75%)
Mar 10, 2023 15.14 15.66 14.50 14.69 88,511 -0.53(-3.51%)
Mar 09, 2023 15.54 15.60 15.16 15.22 74,407 -0.42(-2.67%)
Mar 08, 2023 15.53 15.74 15.47 15.64 70,467 +0.12(+0.75%)
Mar 07, 2023 15.87 15.92 15.35 15.52 75,422 -0.39(-2.44%)
Mar 06, 2023 16.12 16.42 15.79 15.91 61,503 +0.07(+0.43%)
Mar 03, 2023 15.78 16.02 15.71 15.84 56,641 +0.20(+1.30%)
Mar 02, 2023 15.52 15.78 15.49 15.64 76,474 -0.07(-0.43%)
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.