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

Audiocodes Ltd (NQ: AUDC )

30.11 USD +0.11 (+0.37%)
Streaming Delayed Price Updated: 10:58 AM EDT, Apr 23, 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 (%)
Nov 30, 2009 2.380 2.550 2.380 2.440 107,562 -0.01(-0.41%)
Nov 27, 2009 2.450 2.480 2.270 2.450 48,439 -0.06(-2.39%)
Nov 25, 2009 2.550 2.610 2.510 2.510 48,274 -0.04(-1.57%)
Nov 24, 2009 2.530 2.600 2.520 2.550 23,190 +0.00(+0.00%)
Nov 23, 2009 2.600 2.630 2.550 2.550 54,460 -0.05(-1.92%)
Nov 20, 2009 2.510 2.630 2.510 2.600 49,492 +0.08(+3.17%)
Nov 19, 2009 2.530 2.550 2.500 2.520 34,900 -0.06(-2.33%)
Nov 18, 2009 2.610 2.650 2.550 2.580 30,052 -0.07(-2.64%)
Nov 17, 2009 2.660 2.720 2.610 2.650 61,172 -0.02(-0.75%)
Nov 16, 2009 2.660 2.750 2.630 2.670 61,850 +0.10(+3.89%)
Nov 13, 2009 2.510 2.580 2.460 2.570 33,511 +0.06(+2.39%)
Nov 12, 2009 2.550 2.600 2.470 2.510 47,610 -0.09(-3.46%)
Nov 11, 2009 2.590 2.600 2.460 2.600 120,846 +0.01(+0.39%)
Nov 10, 2009 2.610 2.660 2.530 2.590 36,435 -0.06(-2.26%)
Nov 09, 2009 2.700 2.750 2.580 2.650 65,374 +0.00(+0.00%)
Nov 06, 2009 2.630 2.720 2.622 2.650 52,817 -0.05(-1.85%)
Nov 05, 2009 2.500 2.900 2.440 2.700 196,974 +0.05(+1.89%)
Nov 04, 2009 2.610 2.670 2.490 2.650 63,393 -0.04(-1.49%)
Nov 03, 2009 2.550 2.720 2.450 2.690 79,470 +0.12(+4.67%)
Nov 02, 2009 2.610 2.650 2.550 2.570 64,549 -0.07(-2.65%)
Oct 30, 2009 2.740 2.740 2.580 2.640 87,198 -0.11(-4.00%)
Oct 29, 2009 2.810 2.860 2.700 2.750 199,682 +0.06(+2.23%)
Oct 28, 2009 2.860 2.860 2.570 2.690 109,375 -0.26(-8.81%)
Oct 27, 2009 2.950 3.040 2.860 2.950 86,953 +0.00(+0.00%)
Oct 26, 2009 2.970 3.040 2.940 2.950 162,691 +0.11(+3.87%)
Oct 23, 2009 2.900 3.010 2.810 2.840 71,155 -0.01(-0.35%)
Oct 22, 2009 2.720 2.850 2.720 2.850 84,272 +0.13(+4.78%)
Oct 21, 2009 2.780 2.818 2.600 2.720 133,449 -0.14(-4.90%)
Oct 20, 2009 2.850 2.970 2.830 2.860 121,395 -0.09(-3.05%)
Oct 19, 2009 3.000 3.060 2.890 2.950 587,828 +0.19(+6.88%)
Oct 16, 2009 2.940 2.960 2.760 2.760 500,808 +0.19(+7.39%)
Oct 15, 2009 2.600 2.700 2.550 2.570 64,012 +0.04(+1.58%)
Oct 14, 2009 2.670 2.670 2.470 2.530 127,735 -0.04(-1.56%)
Oct 13, 2009 2.400 2.690 2.360 2.570 371,230 +0.34(+15.25%)
Oct 12, 2009 2.280 2.280 2.200 2.230 53,406 +0.03(+1.36%)
Oct 09, 2009 2.210 2.250 2.200 2.200 9,023 +0.00(+0.00%)
Oct 08, 2009 2.240 2.280 2.190 2.200 33,670 +0.02(+0.92%)
Oct 07, 2009 2.210 2.310 2.180 2.180 45,518 -0.09(-3.96%)
Oct 06, 2009 2.260 2.300 2.220 2.270 63,841 -0.02(-0.87%)
Oct 05, 2009 2.220 2.430 2.220 2.290 83,587 +0.07(+3.15%)
Oct 02, 2009 1.970 2.800 1.940 2.220 237,933 +0.24(+12.12%)
Oct 01, 2009 2.020 2.050 1.980 1.980 18,290 -0.08(-3.88%)
Sep 30, 2009 2.030 2.080 1.970 2.060 87,579 +0.03(+1.48%)
Sep 29, 2009 2.030 2.030 2.010 2.030 30,127 +0.00(+0.00%)
Sep 28, 2009 2.030 2.070 2.010 2.030 22,792 +0.05(+2.52%)
Sep 25, 2009 1.970 2.010 1.970 1.980 18,351 -0.01(-0.50%)
Sep 24, 2009 2.020 2.050 1.950 1.990 50,569 -0.08(-3.86%)
Sep 23, 2009 2.090 2.140 2.010 2.070 60,962 -0.01(-0.48%)
Sep 22, 2009 2.050 2.090 2.000 2.080 59,211 +0.04(+1.96%)
Sep 21, 2009 2.030 2.050 1.980 2.040 34,094 -0.01(-0.49%)
Sep 18, 2009 1.960 2.050 1.960 2.050 33,062 +0.07(+3.54%)
Sep 17, 2009 2.000 2.040 1.980 1.980 27,118 -0.06(-2.94%)
Sep 16, 2009 2.000 2.090 1.940 2.040 119,482 +0.11(+5.70%)
Sep 15, 2009 1.830 1.930 1.800 1.930 80,153 +0.08(+4.32%)
Sep 14, 2009 1.850 1.900 1.820 1.850 102,258 -0.04(-2.12%)
Sep 11, 2009 1.980 2.000 1.890 1.890 54,905 -0.06(-3.08%)
Sep 10, 2009 1.970 2.000 1.920 1.950 89,049 -0.08(-3.94%)
Sep 09, 2009 2.000 2.070 1.970 2.030 77,725 -0.03(-1.46%)
Sep 08, 2009 2.050 2.060 2.000 2.060 73,858 -0.02(-0.96%)
Sep 04, 2009 2.020 2.086 1.970 2.080 49,039 +0.03(+1.46%)
Sep 03, 2009 2.170 2.230 2.010 2.050 69,014 -0.06(-2.84%)
Sep 02, 2009 1.840 2.400 1.820 2.110 445,016 +0.23(+12.23%)
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.