Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Audiocodes Ltd (NQ: AUDC )

27.86 USD -0.60 (-2.09%)
Streaming Delayed Price Updated: 11:03 AM EST, Mar 8, 2021 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 (%)
Feb 26, 2010 3.490 3.560 3.470 3.480 26,729 -0.03(-0.85%)
Feb 25, 2010 3.480 3.550 3.410 3.510 52,583 -0.07(-1.96%)
Feb 24, 2010 3.510 3.580 3.470 3.580 127,648 +0.09(+2.58%)
Feb 23, 2010 3.500 3.520 3.420 3.490 149,007 +0.06(+1.75%)
Feb 22, 2010 3.360 3.480 3.340 3.430 231,529 +0.12(+3.63%)
Feb 19, 2010 3.290 3.360 3.250 3.310 57,062 +0.02(+0.61%)
Feb 18, 2010 3.340 3.340 3.220 3.290 91,200 -0.04(-1.20%)
Feb 17, 2010 3.390 3.390 3.310 3.330 87,077 +0.03(+0.91%)
Feb 16, 2010 3.380 3.380 3.250 3.300 214,376 +0.18(+5.77%)
Feb 12, 2010 3.140 3.120 3.120 3.120 69,100 -0.03(-0.95%)
Feb 11, 2010 3.160 3.190 3.067 3.150 129,588 -0.06(-1.87%)
Feb 10, 2010 3.260 3.260 3.040 3.210 243,171 -0.01(-0.31%)
Feb 09, 2010 3.190 3.500 3.130 3.220 267,127 +0.12(+3.87%)
Feb 08, 2010 3.150 3.150 3.084 3.100 51,980 -0.03(-0.96%)
Feb 05, 2010 3.130 3.150 3.070 3.130 103,506 -0.03(-0.95%)
Feb 04, 2010 3.230 3.280 3.060 3.160 198,633 -0.17(-5.11%)
Feb 03, 2010 3.330 3.460 3.230 3.330 349,946 +0.02(+0.60%)
Feb 02, 2010 3.220 3.340 3.210 3.310 87,250 +0.09(+2.80%)
Feb 01, 2010 3.150 3.220 3.110 3.220 46,048 +0.12(+3.87%)
Jan 29, 2010 3.135 3.160 3.030 3.100 83,635 +0.00(+0.00%)
Jan 28, 2010 3.210 3.220 3.001 3.100 312,159 -0.06(-1.90%)
Jan 27, 2010 3.190 3.270 3.160 3.160 161,452 +0.01(+0.32%)
Jan 26, 2010 3.150 3.160 3.050 3.150 121,045 -0.07(-2.17%)
Jan 25, 2010 3.320 3.440 3.180 3.220 216,378 -0.10(-3.01%)
Jan 22, 2010 3.330 3.420 3.260 3.320 87,909 -0.01(-0.30%)
Jan 21, 2010 3.410 3.500 3.320 3.330 119,424 -0.03(-0.89%)
Jan 20, 2010 3.400 3.473 3.330 3.360 125,700 -0.08(-2.33%)
Jan 19, 2010 3.210 3.440 3.200 3.440 189,494 +0.31(+9.90%)
Jan 15, 2010 3.100 3.130 3.130 3.130 175,300 +0.04(+1.29%)
Jan 14, 2010 2.980 3.150 2.940 3.090 181,315 +0.16(+5.46%)
Jan 13, 2010 2.880 2.930 2.850 2.930 51,983 +0.09(+3.17%)
Jan 12, 2010 2.860 2.960 2.840 2.840 125,546 -0.09(-3.07%)
Jan 11, 2010 2.880 2.960 2.880 2.930 39,523 +0.05(+1.74%)
Jan 08, 2010 2.910 2.950 2.770 2.880 99,511 -0.13(-4.32%)
Jan 07, 2010 2.730 3.080 2.720 3.010 281,138 +0.22(+7.89%)
Jan 06, 2010 2.840 2.870 2.650 2.790 68,522 -0.11(-3.79%)
Jan 05, 2010 2.770 2.930 2.770 2.900 100,828 +0.11(+3.94%)
Jan 04, 2010 2.730 2.880 2.690 2.790 242,893 +0.26(+10.28%)
Dec 31, 2009 2.620 2.530 2.530 2.530 259,900 -0.03(-1.17%)
Dec 30, 2009 2.640 2.640 2.450 2.560 153,804 -0.07(-2.66%)
Dec 29, 2009 2.570 2.630 2.560 2.630 61,625 +0.03(+1.15%)
Dec 28, 2009 2.600 2.610 2.550 2.600 57,313 -0.03(-1.14%)
Dec 24, 2009 2.670 2.730 2.600 2.630 55,482 -0.08(-2.95%)
Dec 23, 2009 2.690 2.800 2.670 2.710 95,163 +0.02(+0.74%)
Dec 22, 2009 2.590 2.700 2.590 2.690 418,873 +0.15(+5.91%)
Dec 21, 2009 2.460 2.600 2.450 2.540 237,790 +0.09(+3.67%)
Dec 18, 2009 2.400 2.490 2.380 2.450 122,444 +0.02(+0.82%)
Dec 17, 2009 2.410 2.450 2.400 2.430 87,136 -0.01(-0.41%)
Dec 16, 2009 2.570 2.570 2.400 2.440 157,704 -0.13(-5.06%)
Dec 15, 2009 2.540 2.600 2.520 2.570 78,701 +0.00(+0.00%)
Dec 14, 2009 2.570 2.620 2.550 2.570 57,178 +0.00(+0.00%)
Dec 11, 2009 2.580 2.620 2.530 2.570 34,822 -0.03(-1.15%)
Dec 10, 2009 2.620 2.620 2.490 2.600 24,071 +0.00(+0.00%)
Dec 09, 2009 2.570 2.610 2.560 2.600 35,904 -0.02(-0.76%)
Dec 08, 2009 2.560 2.620 2.460 2.620 69,266 +0.06(+2.34%)
Dec 07, 2009 2.600 2.620 2.510 2.560 30,725 -0.06(-2.29%)
Dec 04, 2009 2.620 2.650 2.550 2.620 50,250 +0.01(+0.38%)
Dec 03, 2009 2.660 2.680 2.550 2.610 77,619 +0.00(+0.00%)
Dec 02, 2009 2.550 2.640 2.450 2.610 126,420 +0.06(+2.35%)
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.