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: 2:58 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, 2014
4.299
4.370
4.164
4.299
163,882
+0.14(+3.45%)
Oct 30, 2014
4.200
4.299
3.940
4.155
461,194
-0.21(-4.92%)
Oct 29, 2014
4.370
4.415
4.316
4.370
207,672
+0.01(+0.21%)
Oct 28, 2014
4.361
4.433
4.329
4.361
125,431
+0.07(+1.67%)
Oct 27, 2014
4.397
4.164
4.164
4.290
176,650
+0.13(+3.01%)
Oct 24, 2014
4.102
4.254
4.084
4.164
133,647
+0.09(+2.20%)
Oct 23, 2014
3.976
4.128
3.922
4.075
114,179
+0.13(+3.17%)
Oct 22, 2014
4.039
4.039
3.887
3.949
145,024
-0.04(-0.90%)
Oct 21, 2014
3.958
4.030
3.940
3.985
88,840
+0.02(+0.45%)
Oct 20, 2014
3.887
3.949
3.815
3.967
102,917
+0.02(+0.45%)
Oct 17, 2014
4.021
4.227
3.824
3.949
167,213
-0.04(-0.90%)
Oct 16, 2014
3.815
4.093
3.815
3.985
106,682
+0.08(+2.06%)
Oct 15, 2014
3.761
3.976
3.720
3.904
143,136
+0.11(+2.83%)
Oct 14, 2014
3.815
3.904
3.761
3.797
150,337
-0.03(-0.70%)
Oct 13, 2014
3.851
3.967
3.806
3.824
199,381
+0.01(+0.23%)
Oct 10, 2014
3.842
3.896
3.779
3.815
234,156
-0.04(-1.16%)
Oct 09, 2014
3.896
3.949
3.806
3.860
225,105
-0.13(-3.15%)
Oct 08, 2014
3.851
4.028
3.681
3.985
519,418
+0.12(+3.01%)
Oct 07, 2014
4.102
4.146
3.869
3.869
263,206
-0.27(-6.49%)
Oct 06, 2014
4.290
4.361
4.075
4.137
202,011
-0.03(-0.65%)
Oct 03, 2014
3.994
4.245
3.994
4.164
151,512
+0.17(+4.26%)
Oct 02, 2014
4.048
4.084
3.806
3.994
538,458
-0.05(-1.33%)
Oct 01, 2014
4.281
4.281
4.003
4.048
344,795
-0.25(-5.83%)
Sep 30, 2014
4.496
4.496
4.272
4.299
373,794
-0.20(-4.38%)
Sep 29, 2014
4.433
4.558
4.370
4.496
258,853
+0.02(+0.40%)
Sep 26, 2014
4.540
4.596
4.460
4.478
175,105
-0.06(-1.38%)
Sep 25, 2014
4.719
4.746
4.415
4.540
217,118
-0.18(-3.80%)
Sep 24, 2014
4.693
4.782
4.683
4.719
80,595
+0.01(+0.19%)
Sep 23, 2014
4.693
4.809
4.666
4.710
97,196
+0.00(+0.00%)
Sep 22, 2014
4.881
4.890
4.666
4.710
197,756
-0.17(-3.49%)
Sep 19, 2014
4.907
4.952
4.845
4.881
114,034
-0.04(-0.91%)
Sep 18, 2014
4.952
5.033
4.890
4.925
111,294
-0.04(-0.72%)
Sep 17, 2014
4.916
5.069
4.916
4.961
93,976
+0.02(+0.36%)
Sep 16, 2014
5.051
5.051
4.899
4.943
125,620
-0.11(-2.13%)
Sep 15, 2014
4.997
5.104
4.728
5.051
319,535
+0.00(+0.00%)
Sep 12, 2014
5.015
5.122
4.943
5.051
117,156
+0.00(+0.00%)
Sep 11, 2014
5.051
5.149
5.024
5.051
90,409
-0.05(-1.05%)
Sep 10, 2014
5.185
5.221
5.078
5.104
122,608
-0.04(-0.87%)
Sep 09, 2014
5.104
5.230
5.033
5.149
189,448
+0.04(+0.88%)
Sep 08, 2014
5.140
5.194
5.069
5.104
131,105
+0.02(+0.35%)
Sep 05, 2014
4.970
5.131
4.970
5.087
95,149
+0.10(+1.97%)
Sep 04, 2014
5.078
5.230
4.988
4.988
156,053
+0.02(+0.36%)
Sep 03, 2014
5.024
5.046
4.934
4.970
200,609
-0.06(-1.25%)
Sep 02, 2014
5.167
5.185
4.970
5.033
277,547
-0.05(-1.06%)
Aug 29, 2014
5.078
5.087
5.087
5.087
90,561
+0.07(+1.34%)
Aug 28, 2014
4.872
5.051
4.863
5.019
210,319
+0.09(+1.91%)
Aug 27, 2014
4.845
4.961
4.845
4.925
177,075
+0.14(+3.00%)
Aug 26, 2014
4.719
4.889
4.666
4.782
389,964
-0.08(-1.66%)
Aug 25, 2014
4.836
4.943
4.818
4.863
141,030
-0.06(-1.27%)
Aug 22, 2014
4.809
4.961
4.791
4.925
105,150
+0.10(+2.04%)
Aug 21, 2014
4.836
4.863
4.755
4.827
109,201
-0.05(-1.10%)
Aug 20, 2014
4.899
4.925
4.800
4.881
83,333
-0.01(-0.18%)
Aug 19, 2014
4.907
4.934
4.872
4.890
69,730
+0.01(+0.18%)
Aug 18, 2014
4.791
4.943
4.773
4.881
113,914
+0.05(+1.11%)
Aug 15, 2014
4.836
4.872
4.702
4.827
125,681
-0.03(-0.55%)
Aug 14, 2014
4.657
4.890
4.657
4.854
122,320
+0.15(+3.24%)
Aug 13, 2014
4.952
4.997
4.693
4.702
409,061
-0.25(-5.06%)
Aug 12, 2014
5.015
5.060
4.890
4.952
113,077
-0.06(-1.25%)
Aug 11, 2014
4.979
5.060
4.863
5.015
202,246
+0.04(+0.90%)
Aug 08, 2014
4.979
5.060
4.845
4.970
236,004
-0.01(-0.18%)
Aug 07, 2014
4.899
5.194
4.899
4.979
761,840
+0.12(+2.39%)
Aug 06, 2014
4.478
4.925
4.478
4.863
941,639
+0.37(+8.17%)
Aug 05, 2014
4.755
4.881
4.455
4.496
1,168,787
-0.28(-5.82%)
Aug 04, 2014
5.042
5.140
4.755
4.773
556,991
-0.26(-5.16%)
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
.