Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Audiocodes Ltd (NQ: AUDC )

8.890 -0.220 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2013 3.731 3.784 3.546 3.599 236,929 +0.05(+1.49%)
Feb 27, 2013 3.590 3.687 3.546 3.546 215,724 +0.00(+0.00%)
Feb 26, 2013 3.335 3.608 3.221 3.546 361,276 +0.22(+6.61%)
Feb 25, 2013 3.617 3.652 3.309 3.326 328,717 -0.31(-8.47%)
Feb 22, 2013 3.608 3.705 3.564 3.634 180,096 +0.07(+1.98%)
Feb 21, 2013 3.854 3.898 3.538 3.564 221,445 -0.32(-8.16%)
Feb 20, 2013 3.916 3.960 3.846 3.881 201,395 +0.06(+1.61%)
Feb 19, 2013 3.766 3.890 3.749 3.819 224,915 +0.03(+0.88%)
Feb 15, 2013 3.925 3.925 3.758 3.786 155,238 -0.13(-3.33%)
Feb 14, 2013 3.925 3.939 3.828 3.916 111,949 -0.03(-0.67%)
Feb 13, 2013 3.951 4.022 3.907 3.942 152,427 -0.04(-0.88%)
Feb 12, 2013 4.004 4.013 3.837 3.978 221,205 +0.00(+0.00%)
Feb 11, 2013 4.083 4.180 3.904 3.978 529,296 +0.11(+2.96%)
Feb 08, 2013 3.722 3.957 3.722 3.863 231,731 +0.16(+4.28%)
Feb 07, 2013 3.793 3.863 3.652 3.705 391,457 -0.04(-1.17%)
Feb 06, 2013 3.476 3.810 3.476 3.749 505,870 +0.20(+5.71%)
Feb 04, 2013 3.538 3.714 3.467 3.546 459,792 +0.01(+0.25%)
Feb 01, 2013 3.282 3.555 3.203 3.538 283,025 +0.30(+9.24%)
Jan 31, 2013 3.168 3.265 3.080 3.238 364,080 +0.15(+4.84%)
Jan 30, 2013 3.212 3.213 2.816 3.089 662,583 -0.23(-6.90%)
Jan 29, 2013 3.265 3.406 3.256 3.318 149,564 +0.04(+1.07%)
Jan 28, 2013 3.265 3.326 3.230 3.282 102,793 +0.01(+0.27%)
Jan 25, 2013 3.300 3.300 3.256 3.274 33,067 -0.03(-0.80%)
Jan 24, 2013 3.247 3.300 3.221 3.300 84,524 +0.04(+1.35%)
Jan 23, 2013 3.274 3.289 3.212 3.256 35,542 -0.01(-0.27%)
Jan 22, 2013 3.256 3.335 3.185 3.265 89,275 +0.01(+0.27%)
Jan 18, 2013 3.256 3.326 3.071 3.256 82,865 +0.01(+0.27%)
Jan 17, 2013 3.203 3.291 3.168 3.247 34,831 +0.04(+1.37%)
Jan 16, 2013 3.124 3.256 2.957 3.203 156,517 +0.06(+1.96%)
Jan 15, 2013 3.186 3.186 3.054 3.142 71,613 -0.04(-1.38%)
Jan 14, 2013 3.150 3.212 3.124 3.186 44,882 +0.00(+0.00%)
Jan 11, 2013 3.018 3.186 3.010 3.186 78,505 +0.20(+6.78%)
Jan 10, 2013 3.098 3.177 2.930 2.983 85,340 -0.13(-4.24%)
Jan 09, 2013 3.071 3.124 3.054 3.115 119,766 +0.02(+0.57%)
Jan 08, 2013 3.071 3.106 3.036 3.098 106,999 -0.01(-0.28%)
Jan 07, 2013 2.913 3.115 2.913 3.106 309,663 +0.17(+5.69%)
Jan 04, 2013 2.992 3.026 2.930 2.939 44,403 -0.05(-1.76%)
Jan 03, 2013 3.027 3.036 2.948 2.992 37,102 -0.02(-0.58%)
Jan 02, 2013 2.939 3.010 2.886 3.010 224,490 +0.17(+5.88%)
Dec 31, 2012 2.640 2.860 2.543 2.842 185,579 +0.16(+5.90%)
Dec 28, 2012 2.737 2.781 2.614 2.684 94,081 -0.06(-2.24%)
Dec 27, 2012 2.728 2.798 2.649 2.746 73,990 +0.01(+0.32%)
Dec 26, 2012 2.649 2.772 2.587 2.737 111,526 +0.03(+0.97%)
Dec 24, 2012 2.728 2.728 2.649 2.710 17,726 -0.05(-1.91%)
Dec 21, 2012 2.816 2.816 2.675 2.763 52,692 -0.07(-2.48%)
Dec 20, 2012 2.939 2.939 2.781 2.834 95,888 -0.06(-2.13%)
Dec 19, 2012 2.816 2.948 2.763 2.895 234,565 +0.13(+4.78%)
Dec 18, 2012 2.684 2.798 2.684 2.763 86,288 +0.04(+1.62%)
Dec 17, 2012 2.649 2.728 2.649 2.719 45,490 +0.06(+2.32%)
Dec 14, 2012 2.640 2.728 2.570 2.658 79,500 +0.02(+0.67%)
Dec 13, 2012 2.666 2.719 2.561 2.640 125,317 +0.00(+0.00%)
Dec 12, 2012 2.649 2.684 2.596 2.640 92,376 -0.01(-0.33%)
Dec 11, 2012 2.702 2.754 2.614 2.649 276,577 -0.05(-1.95%)
Dec 10, 2012 2.543 2.710 2.499 2.702 251,077 +0.13(+5.14%)
Dec 07, 2012 2.561 2.570 2.499 2.570 102,640 +0.00(+0.00%)
Dec 06, 2012 2.482 2.596 2.429 2.570 84,847 +0.09(+3.55%)
Dec 05, 2012 2.385 2.490 2.376 2.482 93,897 +0.07(+2.92%)
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.