Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Audiocodes Ltd
(NQ:
AUDC
)
10.05
-0.07 (-0.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
3.690
3.749
3.636
3.699
77,941
+0.01(+0.24%)
Jan 30, 2012
3.645
3.761
3.645
3.690
117,654
-0.04(-0.96%)
Jan 27, 2012
3.707
3.725
3.663
3.725
142,166
-0.02(-0.48%)
Jan 26, 2012
3.752
3.761
3.673
3.743
47,082
-0.02(-0.48%)
Jan 25, 2012
3.743
3.806
3.672
3.761
84,175
+0.04(+0.96%)
Jan 24, 2012
3.707
3.734
3.627
3.725
57,636
+0.04(+1.22%)
Jan 23, 2012
3.618
3.716
3.528
3.681
187,247
+0.06(+1.73%)
Jan 20, 2012
3.573
3.672
3.537
3.618
123,913
+0.01(+0.25%)
Jan 19, 2012
3.627
3.645
3.537
3.609
148,126
+0.02(+0.50%)
Jan 18, 2012
3.555
3.645
3.457
3.591
119,080
+0.03(+0.75%)
Jan 17, 2012
3.636
3.672
3.510
3.564
107,316
-0.07(-1.97%)
Jan 13, 2012
3.582
3.636
3.528
3.636
47,806
+0.04(+1.25%)
Jan 12, 2012
3.161
3.645
3.107
3.591
201,107
+0.00(+0.00%)
Jan 11, 2012
3.537
3.645
3.519
3.591
61,751
+0.02(+0.50%)
Jan 10, 2012
3.546
3.636
3.528
3.573
65,037
+0.06(+1.79%)
Jan 09, 2012
3.510
3.591
3.385
3.510
45,873
+0.01(+0.26%)
Jan 06, 2012
3.582
3.582
3.493
3.502
42,468
-0.04(-1.26%)
Jan 05, 2012
3.510
3.600
3.502
3.546
44,496
+0.00(+0.00%)
Jan 04, 2012
3.546
3.618
3.510
3.546
45,576
+0.05(+1.54%)
Dec 30, 2011
3.502
3.510
3.439
3.493
53,540
+0.01(+0.26%)
Dec 29, 2011
3.502
3.537
3.412
3.484
73,930
+0.04(+1.04%)
Dec 28, 2011
3.448
3.510
3.412
3.448
82,014
+0.00(+0.00%)
Dec 27, 2011
3.448
3.513
3.403
3.448
73,775
-0.04(-1.03%)
Dec 23, 2011
3.484
3.510
3.421
3.484
59,103
+0.05(+1.57%)
Dec 21, 2011
3.412
3.484
3.269
3.430
130,885
+0.01(+0.26%)
Dec 20, 2011
3.331
3.493
3.170
3.421
204,849
+0.12(+3.52%)
Dec 19, 2011
3.304
3.385
3.251
3.304
164,704
+0.01(+0.27%)
Dec 16, 2011
3.224
3.322
3.161
3.296
216,175
+0.04(+1.10%)
Dec 15, 2011
3.296
3.313
3.188
3.260
128,582
-0.02(-0.55%)
Dec 14, 2011
3.242
3.296
3.215
3.278
151,698
+0.10(+3.10%)
Dec 13, 2011
3.287
3.322
3.170
3.179
128,981
-0.10(-3.01%)
Dec 12, 2011
3.206
3.322
3.197
3.278
118,867
+0.00(+0.00%)
Dec 09, 2011
3.251
3.304
3.107
3.278
104,649
-0.01(-0.27%)
Dec 08, 2011
3.278
3.304
3.215
3.287
48,478
-0.04(-1.08%)
Dec 07, 2011
3.269
3.376
3.269
3.322
55,521
+0.01(+0.27%)
Dec 06, 2011
3.340
3.348
3.284
3.313
59,623
-0.04(-1.07%)
Dec 05, 2011
3.304
3.376
3.215
3.349
97,013
+0.09(+2.75%)
Dec 02, 2011
3.287
3.358
3.224
3.260
73,039
+0.03(+0.83%)
Dec 01, 2011
3.125
3.278
3.099
3.233
104,184
+0.10(+3.14%)
Nov 30, 2011
3.197
3.206
3.116
3.134
68,324
+0.06(+2.04%)
Nov 29, 2011
3.063
3.099
3.018
3.072
83,840
+0.03(+0.88%)
Nov 28, 2011
3.072
3.098
2.991
3.045
51,155
+0.10(+3.50%)
Nov 25, 2011
3.027
3.027
2.937
2.942
21,639
-0.06(-1.94%)
Nov 23, 2011
2.964
3.047
2.901
3.000
95,820
-0.01(-0.30%)
Nov 22, 2011
3.009
3.063
2.991
3.009
80,228
-0.02(-0.59%)
Nov 21, 2011
3.009
3.072
2.866
3.027
115,160
-0.06(-2.03%)
Nov 18, 2011
2.982
3.179
2.955
3.090
55,552
+0.09(+2.98%)
Nov 17, 2011
3.000
3.054
2.973
3.000
119,685
+0.01(+0.30%)
Nov 16, 2011
3.009
3.090
2.946
2.991
130,971
-0.03(-0.89%)
Nov 15, 2011
3.018
3.063
3.000
3.018
114,434
-0.01(-0.30%)
Nov 14, 2011
2.964
3.081
2.946
3.027
169,051
+0.00(+0.00%)
Nov 11, 2011
2.982
3.125
2.982
3.027
110,604
+0.11(+3.68%)
Nov 10, 2011
2.955
2.964
2.830
2.919
142,640
+0.00(+0.00%)
Nov 09, 2011
2.893
2.991
2.848
2.919
175,934
-0.15(-4.96%)
Nov 08, 2011
3.018
3.107
2.946
3.072
85,625
+0.05(+1.78%)
Nov 07, 2011
2.928
3.063
2.884
3.018
113,231
+0.07(+2.43%)
Nov 04, 2011
2.884
2.991
2.857
2.946
76,769
+0.00(+0.00%)
Nov 03, 2011
2.866
3.009
2.830
2.946
98,840
+0.08(+2.81%)
Nov 02, 2011
2.785
2.937
2.776
2.866
324,680
+0.05(+1.91%)
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
.