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
)
10.00
-0.05 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
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%)
Sep 02, 2008
3.672
3.690
3.510
3.582
103,356
-0.13(-3.61%)
Aug 29, 2008
3.591
3.725
3.582
3.716
44,912
+0.13(+3.75%)
Aug 28, 2008
3.537
3.636
3.519
3.582
48,058
+0.04(+1.01%)
Aug 27, 2008
3.627
3.645
3.528
3.546
104,315
-0.09(-2.46%)
Aug 26, 2008
3.654
3.663
3.609
3.636
74,727
-0.04(-0.98%)
Aug 25, 2008
3.618
3.716
3.618
3.672
88,856
-0.02(-0.49%)
Aug 22, 2008
3.654
3.725
3.654
3.690
28,020
+0.07(+1.98%)
Aug 21, 2008
3.627
3.681
3.609
3.618
56,639
+0.01(+0.25%)
Aug 20, 2008
3.591
3.752
3.578
3.609
43,123
+0.04(+1.00%)
Aug 19, 2008
3.510
3.600
3.510
3.573
95,622
+0.00(+0.00%)
Aug 18, 2008
3.600
3.645
3.573
3.573
68,242
-0.06(-1.72%)
Aug 15, 2008
3.681
3.681
3.618
3.636
16,656
-0.04(-1.22%)
Aug 14, 2008
3.618
3.690
3.555
3.681
101,840
+0.07(+1.99%)
Aug 13, 2008
3.654
3.672
3.582
3.609
88,421
-0.09(-2.42%)
Aug 12, 2008
3.743
3.779
3.645
3.699
258,679
-0.13(-3.28%)
Aug 11, 2008
3.833
3.860
3.788
3.824
183,308
+0.03(+0.71%)
Aug 08, 2008
3.761
3.895
3.591
3.797
293,821
+0.09(+2.42%)
Aug 07, 2008
3.582
3.725
3.582
3.707
141,233
+0.09(+2.48%)
Aug 06, 2008
3.600
3.663
3.528
3.618
137,791
-0.03(-0.74%)
Aug 05, 2008
3.654
3.734
3.645
3.645
64,544
+0.00(+0.00%)
Aug 04, 2008
3.752
3.779
3.591
3.645
114,062
-0.16(-4.24%)
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
.