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

Audiocodes Ltd (NQ: AUDC )

9.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 9.670 9.830 9.500 9.630 69,265 -0.10(-1.03%)
Sep 30, 2024 9.680 9.820 9.590 9.730 37,628 +0.01(+0.10%)
Sep 27, 2024 9.710 9.810 9.635 9.720 54,004 +0.02(+0.21%)
Sep 26, 2024 9.860 9.935 9.641 9.700 29,335 -0.05(-0.51%)
Sep 25, 2024 9.530 9.780 9.500 9.750 48,783 +0.41(+4.39%)
Sep 24, 2024 8.910 9.470 8.910 9.340 278,548 +0.59(+6.74%)
Sep 23, 2024 8.890 8.950 8.710 8.750 62,782 -0.14(-1.57%)
Sep 20, 2024 9.080 9.080 8.870 8.890 80,394 -0.22(-2.41%)
Sep 19, 2024 9.240 9.260 9.070 9.110 80,149 -0.09(-0.98%)
Sep 18, 2024 9.360 9.390 9.140 9.200 32,123 -0.16(-1.71%)
Sep 17, 2024 9.490 9.585 9.320 9.360 63,438 -0.27(-2.80%)
Sep 16, 2024 9.960 9.960 9.100 9.630 211,279 -0.24(-2.43%)
Sep 13, 2024 9.750 9.935 9.730 9.870 60,880 +0.15(+1.54%)
Sep 12, 2024 9.560 9.810 9.500 9.720 27,165 +0.17(+1.78%)
Sep 11, 2024 9.760 9.760 9.490 9.550 38,401 -0.23(-2.35%)
Sep 10, 2024 9.960 10.02 9.520 9.780 193,279 +0.36(+3.82%)
Sep 09, 2024 9.650 9.770 9.420 9.420 317,287 -0.23(-2.38%)
Sep 06, 2024 10.03 10.15 9.640 9.650 37,202 -0.39(-3.88%)
Sep 05, 2024 10.14 10.16 9.940 10.04 67,079 -0.10(-0.99%)
Sep 04, 2024 10.22 10.29 10.14 10.14 28,797 -0.08(-0.78%)
Sep 03, 2024 10.63 10.63 10.22 10.22 53,622 -0.51(-4.75%)
Aug 30, 2024 10.79 10.90 10.67 10.73 51,844 -0.06(-0.56%)
Aug 29, 2024 10.77 10.94 10.76 10.79 28,042 -0.05(-0.46%)
Aug 28, 2024 10.85 10.92 10.80 10.84 27,158 +0.06(+0.56%)
Aug 27, 2024 10.77 10.84 10.74 10.78 36,231 +0.01(+0.09%)
Aug 26, 2024 10.90 10.92 10.77 10.77 31,778 -0.15(-1.37%)
Aug 23, 2024 10.94 10.94 10.83 10.92 50,521 +0.17(+1.58%)
Aug 22, 2024 10.80 10.96 10.70 10.75 31,940 -0.02(-0.19%)
Aug 21, 2024 10.67 10.96 10.66 10.77 197,012 +0.17(+1.60%)
Aug 20, 2024 10.74 10.80 10.49 10.60 45,995 -0.11(-1.03%)
Aug 19, 2024 10.60 10.80 10.57 10.71 30,856 +0.09(+0.85%)
Aug 16, 2024 10.50 10.67 10.48 10.62 61,549 +0.02(+0.19%)
Aug 15, 2024 10.49 10.63 10.49 10.60 14,276 +0.04(+0.38%)
Aug 14, 2024 10.70 10.70 10.53 10.56 26,806 -0.07(-0.66%)
Aug 13, 2024 10.45 10.65 10.44 10.63 27,113 +0.25(+2.41%)
Aug 12, 2024 10.55 10.56 10.38 10.38 65,856 -0.27(-2.54%)
Aug 09, 2024 10.60 10.68 10.50 10.65 27,484 +0.06(+0.57%)
Aug 08, 2024 10.56 10.61 10.55 10.59 36,209 +0.11(+1.05%)
Aug 07, 2024 10.67 10.71 10.43 10.48 79,442 -0.01(-0.10%)
Aug 06, 2024 10.37 10.56 10.35 10.49 40,257 +0.12(+1.16%)
Aug 05, 2024 10.37 10.58 10.14 10.37 100,799 -0.42(-3.89%)
Aug 02, 2024 10.81 10.90 10.75 10.79 87,137 -0.20(-1.82%)
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.