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

Audiocodes Ltd (NQ: AUDC )

30.08 USD +0.33 (+1.11%)
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 21, 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 (%)
Sep 30, 2016 5.380 5.400 5.305 5.340 54,741 -0.03(-0.56%)
Sep 29, 2016 5.450 5.460 5.330 5.370 79,595 -0.07(-1.29%)
Sep 28, 2016 5.590 5.620 5.380 5.440 94,771 -0.09(-1.63%)
Sep 27, 2016 5.590 5.678 5.450 5.530 99,969 -0.02(-0.36%)
Sep 26, 2016 5.550 5.740 5.493 5.550 170,098 +0.03(+0.54%)
Sep 23, 2016 5.370 5.560 5.370 5.520 147,690 +0.03(+0.55%)
Sep 22, 2016 5.460 5.600 5.450 5.490 112,097 +0.05(+0.92%)
Sep 21, 2016 5.230 5.493 5.230 5.440 179,472 +0.20(+3.82%)
Sep 20, 2016 5.330 5.330 5.240 5.240 177,275 -0.04(-0.76%)
Sep 19, 2016 5.230 5.355 5.230 5.280 329,443 +0.02(+0.38%)
Sep 16, 2016 5.310 5.317 5.210 5.260 101,859 -0.05(-0.94%)
Sep 15, 2016 5.330 5.380 5.274 5.310 67,378 +0.02(+0.38%)
Sep 14, 2016 5.310 5.400 5.250 5.290 121,724 -0.02(-0.38%)
Sep 13, 2016 5.420 5.450 5.270 5.310 144,373 -0.26(-4.67%)
Sep 12, 2016 5.420 5.570 5.330 5.570 151,079 +0.10(+1.83%)
Sep 09, 2016 5.670 5.670 5.450 5.470 147,488 -0.20(-3.53%)
Sep 08, 2016 5.710 5.710 5.580 5.670 183,031 +0.07(+1.25%)
Sep 07, 2016 5.750 5.750 5.570 5.600 215,161 +0.01(+0.18%)
Sep 06, 2016 5.700 5.740 5.450 5.590 449,148 -0.11(-1.93%)
Sep 02, 2016 5.700 5.700 5.700 5.700 270,800 +0.05(+0.88%)
Sep 01, 2016 5.520 5.700 5.500 5.650 638,994 +0.20(+3.67%)
Aug 31, 2016 5.210 5.520 5.100 5.450 1,283,430 +0.23(+4.41%)
Aug 30, 2016 5.120 5.300 5.120 5.220 84,251 +0.02(+0.38%)
Aug 29, 2016 5.280 5.340 5.120 5.200 150,099 -0.15(-2.80%)
Aug 26, 2016 5.300 5.400 5.270 5.350 139,664 +0.06(+1.13%)
Aug 25, 2016 5.160 5.320 5.160 5.290 172,028 +0.09(+1.73%)
Aug 24, 2016 5.050 5.240 5.035 5.200 208,231 +0.12(+2.36%)
Aug 23, 2016 4.870 5.090 4.870 5.080 172,795 +0.23(+4.74%)
Aug 22, 2016 4.900 4.960 4.850 4.850 155,724 -0.05(-1.02%)
Aug 19, 2016 4.880 4.980 4.840 4.900 142,496 +0.03(+0.62%)
Aug 18, 2016 4.680 4.930 4.670 4.870 132,645 +0.19(+4.06%)
Aug 17, 2016 4.540 4.700 4.490 4.680 165,170 +0.21(+4.70%)
Aug 16, 2016 4.340 4.550 4.320 4.470 172,253 +0.11(+2.52%)
Aug 15, 2016 4.220 4.390 4.220 4.360 92,461 +0.10(+2.35%)
Aug 12, 2016 4.180 4.310 4.160 4.260 78,544 +0.11(+2.65%)
Aug 11, 2016 4.090 4.190 4.070 4.150 104,068 +0.00(+0.00%)
Aug 10, 2016 4.210 4.260 4.120 4.150 94,594 -0.11(-2.58%)
Aug 09, 2016 4.330 4.360 4.260 4.260 67,521 -0.04(-0.93%)
Aug 08, 2016 4.170 4.330 4.170 4.300 50,256 +0.12(+2.87%)
Aug 05, 2016 4.090 4.200 4.090 4.180 55,406 +0.04(+0.97%)
Aug 04, 2016 4.110 4.200 4.110 4.140 1,283,127 +0.02(+0.49%)
Aug 03, 2016 4.120 4.140 4.050 4.120 42,790 +0.00(+0.00%)
Aug 02, 2016 4.140 4.180 4.110 4.120 35,355 -0.03(-0.72%)
Aug 01, 2016 4.200 4.228 4.120 4.150 75,988 +0.04(+0.97%)
Jul 29, 2016 4.130 4.180 4.050 4.110 58,762 -0.03(-0.72%)
Jul 28, 2016 4.180 4.240 4.080 4.140 82,597 -0.06(-1.43%)
Jul 27, 2016 4.350 4.350 4.130 4.200 110,822 -0.15(-3.45%)
Jul 26, 2016 4.420 4.440 4.310 4.350 72,718 +0.00(+0.00%)
Jul 25, 2016 4.280 4.350 4.250 4.350 53,126 +0.14(+3.33%)
Jul 22, 2016 4.170 4.230 4.140 4.210 3,761 +0.02(+0.48%)
Jul 21, 2016 4.240 4.297 4.140 4.190 19,464 -0.09(-2.10%)
Jul 20, 2016 4.270 4.350 4.226 4.280 56,560 +0.08(+1.90%)
Jul 19, 2016 4.250 4.250 4.200 4.200 21,466 -0.03(-0.71%)
Jul 18, 2016 4.180 4.230 4.170 4.230 22,731 +0.07(+1.68%)
Jul 15, 2016 4.160 4.182 4.160 4.160 22,595 +0.00(+0.00%)
Jul 14, 2016 4.230 4.230 4.160 4.160 24,108 -0.01(-0.24%)
Jul 13, 2016 4.220 4.250 4.170 4.170 35,094 -0.03(-0.71%)
Jul 12, 2016 4.210 4.220 4.200 4.200 30,024 +0.01(+0.24%)
Jul 11, 2016 4.180 4.210 4.160 4.190 18,328 +0.03(+0.60%)
Jul 08, 2016 4.140 4.180 4.140 4.165 23,514 +0.03(+0.60%)
Jul 07, 2016 4.060 4.150 4.060 4.140 49,271 -0.01(-0.24%)
Jul 05, 2016 4.150 4.190 4.110 4.150 48,517 -0.03(-0.72%)
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.