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

Audiocodes Ltd (NQ: AUDC )

9.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 28, 2008 1.657 1.693 1.657 1.675 23,157 +0.01(+0.54%)
Nov 26, 2008 1.728 1.728 1.630 1.666 145,167 -0.13(-7.00%)
Nov 25, 2008 1.621 1.791 1.621 1.791 254,816 +0.18(+11.11%)
Nov 24, 2008 1.603 1.693 1.522 1.612 488,770 -0.02(-1.10%)
Nov 21, 2008 1.693 1.693 1.451 1.630 120,669 +0.01(+0.55%)
Nov 20, 2008 1.540 1.675 1.540 1.621 215,001 -0.04(-2.16%)
Nov 19, 2008 1.657 1.702 1.657 1.657 105,311 -0.01(-0.54%)
Nov 18, 2008 1.603 1.675 1.603 1.666 105,775 +0.04(+2.76%)
Nov 17, 2008 1.666 1.666 1.612 1.621 76,411 +0.00(+0.00%)
Nov 14, 2008 1.603 1.657 1.603 1.621 57,579 +0.00(+0.00%)
Nov 13, 2008 1.576 1.648 1.504 1.621 91,865 +0.07(+4.62%)
Nov 12, 2008 1.693 1.702 1.549 1.549 126,144 -0.21(-11.73%)
Nov 11, 2008 1.907 1.907 1.746 1.755 130,006 -0.16(-8.41%)
Nov 10, 2008 2.015 2.015 1.907 1.916 97,697 +0.02(+0.94%)
Nov 07, 2008 1.881 1.925 1.791 1.899 80,477 +0.09(+4.95%)
Nov 06, 2008 1.988 1.988 1.791 1.809 100,581 -0.13(-6.91%)
Nov 05, 2008 2.096 2.149 1.943 1.943 207,646 -0.16(-7.66%)
Nov 04, 2008 1.970 2.140 1.943 2.104 319,198 +0.30(+16.34%)
Nov 03, 2008 1.836 1.863 1.719 1.809 165,782 +0.13(+8.02%)
Oct 31, 2008 1.621 1.693 1.361 1.675 284,064 +0.11(+6.86%)
Oct 30, 2008 1.576 1.648 1.531 1.567 140,718 -0.03(-1.69%)
Oct 29, 2008 1.612 1.612 1.316 1.594 300,463 -0.04(-2.73%)
Oct 28, 2008 1.675 1.710 1.522 1.639 130,868 +0.02(+1.10%)
Oct 27, 2008 1.684 1.684 1.603 1.621 124,864 -0.04(-2.69%)
Oct 24, 2008 1.612 1.693 1.612 1.666 100,622 -0.01(-0.53%)
Oct 23, 2008 1.800 1.836 1.669 1.675 170,709 -0.07(-4.10%)
Oct 22, 2008 1.836 1.845 1.746 1.746 86,356 -0.12(-6.25%)
Oct 21, 2008 1.791 1.916 1.791 1.863 79,469 -0.02(-0.95%)
Oct 20, 2008 1.872 1.890 1.791 1.881 84,296 +0.10(+5.53%)
Oct 17, 2008 1.881 2.149 1.737 1.782 293,223 -0.12(-6.13%)
Oct 16, 2008 2.024 2.042 1.791 1.899 184,960 +0.06(+3.41%)
Oct 15, 2008 2.131 2.167 1.809 1.836 177,751 -0.28(-13.14%)
Oct 14, 2008 2.266 2.266 2.042 2.113 82,424 -0.01(-0.42%)
Oct 13, 2008 2.122 2.158 2.033 2.122 200,467 +0.18(+9.22%)
Oct 10, 2008 2.015 2.042 1.800 1.943 209,028 -0.15(-7.26%)
Oct 09, 2008 2.069 2.171 2.015 2.096 66,401 -0.01(-0.43%)
Oct 08, 2008 2.060 2.163 2.060 2.104 52,900 +0.04(+1.73%)
Oct 07, 2008 2.131 2.293 2.060 2.069 265,813 +0.05(+2.67%)
Oct 06, 2008 1.979 2.060 1.818 2.015 198,475 -0.05(-2.60%)
Oct 03, 2008 2.275 2.275 2.069 2.069 72,557 -0.08(-3.75%)
Oct 02, 2008 2.257 2.257 2.087 2.149 138,879 -0.13(-5.51%)
Oct 01, 2008 2.301 2.355 2.239 2.275 114,364 +0.02(+0.79%)
Sep 30, 2008 2.284 2.310 2.221 2.257 104,209 +0.04(+1.61%)
Sep 29, 2008 2.328 2.409 2.221 2.221 120,828 -0.16(-6.77%)
Sep 26, 2008 2.319 2.418 2.301 2.382 669,851 -0.03(-1.12%)
Sep 25, 2008 2.382 2.481 2.328 2.409 141,476 +0.03(+1.13%)
Sep 24, 2008 2.534 2.561 2.382 2.382 98,123 -0.08(-3.27%)
Sep 23, 2008 2.597 2.678 2.382 2.463 148,136 -0.13(-4.84%)
Sep 22, 2008 2.499 3.018 2.490 2.588 412,240 +0.25(+10.73%)
Sep 19, 2008 2.284 2.436 2.284 2.337 145,320 +0.14(+6.53%)
Sep 18, 2008 2.176 2.490 2.069 2.194 143,749 +0.01(+0.41%)
Sep 17, 2008 2.239 2.319 2.104 2.185 101,050 -0.04(-2.01%)
Sep 16, 2008 2.328 2.328 2.176 2.230 202,303 -0.14(-6.04%)
Sep 15, 2008 2.481 2.597 2.346 2.373 170,219 -0.31(-11.67%)
Sep 12, 2008 2.776 2.776 2.687 2.687 65,713 -0.06(-2.28%)
Sep 11, 2008 2.928 2.928 2.552 2.749 331,384 -0.33(-10.76%)
Sep 10, 2008 3.152 3.188 3.009 3.081 157,216 -0.02(-0.58%)
Sep 09, 2008 3.385 3.403 3.036 3.099 198,418 -0.25(-7.49%)
Sep 08, 2008 3.439 3.564 3.331 3.349 72,625 -0.04(-1.32%)
Sep 05, 2008 3.430 3.430 3.313 3.394 88,889 -0.06(-1.81%)
Sep 04, 2008 3.645 3.663 3.439 3.457 151,704 -0.15(-4.22%)
Sep 03, 2008 3.672 3.752 3.600 3.609 96,759 +0.03(+0.75%)
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.