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 30, 2009
2.454
2.454
2.310
2.364
97,370
-0.10(-4.00%)
Oct 29, 2009
2.516
2.561
2.418
2.463
222,977
+0.05(+2.23%)
Oct 28, 2009
2.561
2.561
2.301
2.409
122,135
-0.23(-8.81%)
Oct 27, 2009
2.642
2.722
2.561
2.642
97,097
+0.00(+0.00%)
Oct 26, 2009
2.660
2.722
2.633
2.642
181,671
+0.10(+3.87%)
Oct 23, 2009
2.597
2.696
2.516
2.543
79,456
-0.01(-0.35%)
Oct 22, 2009
2.436
2.552
2.436
2.552
94,103
+0.12(+4.78%)
Oct 21, 2009
2.490
2.524
2.328
2.436
149,017
-0.13(-4.89%)
Oct 20, 2009
2.552
2.660
2.534
2.561
135,557
-0.08(-3.05%)
Oct 19, 2009
2.687
2.740
2.588
2.642
656,405
+0.17(+6.88%)
Oct 16, 2009
2.633
2.651
2.472
2.472
559,233
+0.17(+7.39%)
Oct 15, 2009
2.328
2.418
2.284
2.301
71,479
+0.04(+1.58%)
Oct 14, 2009
2.391
2.391
2.212
2.266
142,636
-0.04(-1.56%)
Oct 13, 2009
2.149
2.409
2.113
2.301
414,538
+0.30(+15.25%)
Oct 12, 2009
2.042
2.042
1.970
1.997
59,636
+0.03(+1.36%)
Oct 09, 2009
1.979
2.015
1.970
1.970
10,075
+0.00(+0.00%)
Oct 08, 2009
2.006
2.042
1.961
1.970
37,598
+0.02(+0.92%)
Oct 07, 2009
1.979
2.069
1.952
1.952
50,828
-0.08(-3.96%)
Oct 06, 2009
2.024
2.060
1.988
2.033
71,288
-0.02(-0.87%)
Oct 05, 2009
1.988
2.176
1.988
2.051
93,338
+0.06(+3.15%)
Oct 02, 2009
1.764
2.507
1.737
1.988
265,691
+0.21(+12.12%)
Oct 01, 2009
1.809
1.836
1.773
1.773
20,423
-0.07(-3.88%)
Sep 30, 2009
1.818
1.863
1.764
1.845
97,796
+0.03(+1.48%)
Sep 29, 2009
1.818
1.818
1.800
1.818
33,641
+0.00(+0.00%)
Sep 28, 2009
1.818
1.853
1.800
1.818
25,450
+0.04(+2.52%)
Sep 25, 2009
1.764
1.800
1.764
1.773
20,491
-0.01(-0.50%)
Sep 24, 2009
1.809
1.836
1.746
1.782
56,468
-0.07(-3.86%)
Sep 23, 2009
1.872
1.916
1.800
1.854
68,074
-0.01(-0.48%)
Sep 22, 2009
1.836
1.872
1.791
1.863
66,118
+0.04(+1.96%)
Sep 21, 2009
1.818
1.836
1.773
1.827
38,071
-0.01(-0.49%)
Sep 18, 2009
1.755
1.836
1.755
1.836
36,919
+0.06(+3.54%)
Sep 17, 2009
1.791
1.827
1.773
1.773
30,281
-0.05(-2.94%)
Sep 16, 2009
1.791
1.872
1.737
1.827
133,421
+0.10(+5.70%)
Sep 15, 2009
1.639
1.728
1.612
1.728
89,503
+0.07(+4.32%)
Sep 14, 2009
1.657
1.702
1.630
1.657
114,187
-0.04(-2.12%)
Sep 11, 2009
1.773
1.791
1.693
1.693
61,310
-0.05(-3.08%)
Sep 10, 2009
1.764
1.791
1.719
1.746
99,437
-0.07(-3.94%)
Sep 09, 2009
1.791
1.854
1.764
1.818
86,792
-0.03(-1.46%)
Sep 08, 2009
1.836
1.845
1.791
1.845
82,474
-0.02(-0.96%)
Sep 04, 2009
1.809
1.868
1.764
1.863
54,760
+0.03(+1.46%)
Sep 03, 2009
1.943
1.997
1.800
1.836
77,065
-0.05(-2.84%)
Sep 02, 2009
1.648
2.149
1.630
1.890
496,932
+0.21(+12.23%)
Sep 01, 2009
1.719
1.764
1.657
1.684
30,362
-0.06(-3.59%)
Aug 31, 2009
1.657
1.746
1.648
1.746
27,598
+0.05(+3.17%)
Aug 28, 2009
1.693
1.719
1.676
1.693
24,832
-0.02(-1.05%)
Aug 27, 2009
1.675
1.719
1.648
1.710
25,962
-0.03(-1.55%)
Aug 26, 2009
1.782
1.783
1.737
1.737
29,967
-0.04(-2.51%)
Aug 25, 2009
1.746
1.800
1.737
1.782
50,830
+0.00(+0.00%)
Aug 24, 2009
1.630
1.791
1.612
1.782
247,723
-0.01(-0.50%)
Aug 21, 2009
1.755
1.863
1.755
1.791
62,178
+0.03(+1.52%)
Aug 20, 2009
1.764
1.791
1.746
1.764
9,882
-0.02(-1.01%)
Aug 19, 2009
1.791
1.791
1.773
1.782
15,146
+0.00(+0.00%)
Aug 18, 2009
1.791
1.791
1.764
1.782
38,524
+0.03(+1.53%)
Aug 17, 2009
1.719
1.791
1.719
1.755
88,093
-0.09(-4.85%)
Aug 14, 2009
1.881
1.907
1.791
1.845
53,685
-0.03(-1.44%)
Aug 13, 2009
1.916
1.952
1.845
1.872
32,648
+0.02(+0.96%)
Aug 12, 2009
1.791
1.925
1.710
1.854
58,175
+0.02(+0.98%)
Aug 11, 2009
1.881
1.881
1.800
1.836
37,393
-0.04(-1.91%)
Aug 10, 2009
1.872
1.907
1.845
1.872
57,486
+0.01(+0.48%)
Aug 07, 2009
1.773
1.863
1.773
1.863
25,223
+0.07(+4.00%)
Aug 06, 2009
1.881
1.881
1.746
1.791
86,848
-0.11(-5.66%)
Aug 05, 2009
1.791
1.934
1.791
1.899
64,156
+0.11(+6.00%)
Aug 04, 2009
1.782
1.838
1.746
1.791
42,926
-0.04(-1.96%)
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
.