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
)
10.04
-0.00 (-0.05%)
Streaming Delayed Price
Updated: 12:29 PM EDT, Jun 7, 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, 2018
6.967
7.030
6.913
6.949
60,510
+0.03(+0.39%)
Jan 30, 2018
6.797
6.958
6.797
6.922
124,060
+0.03(+0.39%)
Jan 29, 2018
6.940
6.949
6.833
6.896
106,673
+0.02(+0.26%)
Jan 26, 2018
6.904
6.976
6.819
6.878
118,101
+0.05(+0.79%)
Jan 25, 2018
6.690
6.985
6.690
6.824
254,287
+0.12(+1.74%)
Jan 24, 2018
6.940
7.075
6.591
6.707
199,960
-0.17(-2.47%)
Jan 23, 2018
6.716
6.940
6.716
6.878
176,419
+0.18(+2.67%)
Jan 22, 2018
6.716
6.716
6.636
6.699
96,729
+0.07(+1.08%)
Jan 19, 2018
6.537
6.707
6.519
6.627
59,513
+0.07(+1.09%)
Jan 18, 2018
6.609
6.690
6.502
6.555
44,589
-0.12(-1.74%)
Jan 17, 2018
6.510
6.699
6.502
6.672
72,463
+0.15(+2.34%)
Jan 16, 2018
6.582
6.654
6.519
6.519
80,144
-0.09(-1.36%)
Jan 12, 2018
6.609
6.609
6.609
0
+0.09(+1.37%)
Jan 11, 2018
6.627
6.627
6.493
6.519
54,419
-0.06(-0.95%)
Jan 10, 2018
6.582
6.630
6.582
6.582
35,304
-0.04(-0.54%)
Jan 09, 2018
6.681
6.681
6.582
6.618
60,479
-0.09(-1.34%)
Jan 08, 2018
6.752
6.752
6.654
6.707
43,471
+0.00(+0.00%)
Jan 05, 2018
6.654
6.716
6.654
6.707
51,233
+0.04(+0.54%)
Jan 04, 2018
6.672
6.716
6.627
6.672
57,413
+0.01(+0.13%)
Jan 03, 2018
6.716
6.752
6.627
6.663
56,265
-0.05(-0.80%)
Jan 02, 2018
6.690
6.797
6.672
6.716
136,813
+0.13(+1.90%)
Dec 29, 2017
6.591
6.591
6.591
0
+0.16(+2.51%)
Dec 28, 2017
6.457
6.457
6.376
6.430
50,864
-0.04(-0.55%)
Dec 27, 2017
6.493
6.493
6.331
6.466
38,865
-0.04(-0.69%)
Dec 26, 2017
6.331
6.528
6.313
6.510
41,899
+0.08(+1.25%)
Dec 22, 2017
6.510
6.510
6.394
6.430
22,886
-0.10(-1.51%)
Dec 21, 2017
6.537
6.555
6.457
6.528
28,017
-0.04(-0.68%)
Dec 20, 2017
6.537
6.573
6.457
6.573
29,732
+0.13(+1.94%)
Dec 19, 2017
6.519
6.609
6.412
6.448
38,126
-0.10(-1.50%)
Dec 18, 2017
6.448
6.564
6.448
6.546
50,343
+0.10(+1.53%)
Dec 15, 2017
6.367
6.537
6.278
6.448
90,026
+0.06(+0.98%)
Dec 14, 2017
6.304
6.484
6.287
6.385
77,062
+0.12(+1.86%)
Dec 13, 2017
6.376
6.385
6.233
6.269
62,712
-0.05(-0.85%)
Dec 12, 2017
6.331
6.403
6.322
6.322
54,858
-0.06(-0.98%)
Dec 11, 2017
6.466
6.466
6.340
6.385
67,770
+0.10(+1.57%)
Dec 08, 2017
6.358
6.457
6.215
6.287
109,493
-0.05(-0.85%)
Dec 07, 2017
6.251
6.394
6.063
6.340
68,398
+0.09(+1.43%)
Dec 06, 2017
6.394
6.439
6.251
6.251
71,965
-0.17(-2.65%)
Dec 05, 2017
6.573
6.573
6.403
6.421
90,561
-0.01(-0.14%)
Dec 04, 2017
6.591
6.403
6.430
120,436
+0.04(+0.56%)
Dec 01, 2017
6.269
6.269
6.152
6.394
105,558
+0.12(+1.85%)
Nov 30, 2017
6.278
6.448
6.260
6.278
124,121
+0.03(+0.43%)
Nov 29, 2017
6.331
6.367
6.179
6.251
92,782
-0.09(-1.41%)
Nov 28, 2017
6.296
6.385
6.161
6.340
169,216
-0.01(-0.14%)
Nov 27, 2017
6.054
6.349
6.045
6.349
125,229
+0.32(+5.35%)
Nov 24, 2017
6.125
6.125
5.955
6.027
24,935
-0.04(-0.74%)
Nov 22, 2017
6.009
6.099
6.000
6.072
62,906
+0.05(+0.89%)
Nov 21, 2017
6.107
6.152
5.937
6.018
79,694
+0.02(+0.30%)
Nov 20, 2017
6.278
6.358
5.830
6.000
298,418
+0.05(+0.90%)
Nov 17, 2017
6.000
6.036
5.910
5.946
37,290
-0.05(-0.90%)
Nov 16, 2017
5.991
6.134
5.955
6.000
45,372
+0.01(+0.15%)
Nov 15, 2017
5.982
6.081
5.946
5.991
102,935
-0.08(-1.33%)
Nov 14, 2017
6.045
6.179
6.036
6.072
77,801
-0.04(-0.73%)
Nov 13, 2017
6.161
6.197
6.063
6.116
78,687
-0.04(-0.73%)
Nov 10, 2017
6.161
6.260
6.099
6.161
82,993
-0.05(-0.86%)
Nov 09, 2017
5.964
6.313
5.964
6.215
135,043
+0.07(+1.17%)
Nov 08, 2017
6.054
6.233
6.009
6.143
80,022
+0.04(+0.73%)
Nov 07, 2017
6.134
6.188
6.058
6.099
94,617
-0.08(-1.30%)
Nov 06, 2017
6.161
6.269
6.090
6.179
155,035
+0.00(+0.00%)
Nov 03, 2017
6.081
6.224
5.955
6.179
140,208
+0.13(+2.22%)
Nov 02, 2017
5.812
6.233
5.799
6.045
182,147
+0.16(+2.74%)
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
.