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
)
9.990
-0.050 (-0.50%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Oct 30, 2015
3.125
3.125
2.991
3.054
33,370
+0.02(+0.59%)
Oct 29, 2015
3.090
3.151
3.036
3.036
55,213
-0.09(-2.87%)
Oct 28, 2015
3.090
3.152
3.090
3.125
42,616
+0.04(+1.45%)
Oct 27, 2015
3.107
3.170
3.081
3.081
105,852
-0.02(-0.58%)
Oct 26, 2015
3.134
3.260
3.099
3.099
88,945
-0.01(-0.29%)
Oct 23, 2015
3.081
3.134
3.063
3.107
31,028
+0.02(+0.58%)
Oct 22, 2015
3.045
3.260
3.045
3.090
69,896
+0.08(+2.68%)
Oct 21, 2015
3.107
3.152
2.848
3.009
77,565
-0.14(-4.55%)
Oct 20, 2015
3.170
3.179
3.134
3.152
36,840
+0.00(+0.00%)
Oct 19, 2015
3.090
3.179
3.090
3.152
41,453
+0.01(+0.29%)
Oct 16, 2015
3.215
3.215
3.099
3.143
39,750
+0.01(+0.29%)
Oct 15, 2015
3.045
3.161
3.036
3.134
35,042
+0.08(+2.64%)
Oct 14, 2015
3.018
3.099
3.018
3.054
46,370
-0.02(-0.58%)
Oct 13, 2015
3.036
3.134
3.036
3.072
59,326
-0.03(-0.87%)
Oct 12, 2015
3.107
3.125
3.031
3.099
41,640
-0.01(-0.29%)
Oct 09, 2015
3.063
3.179
3.036
3.107
88,507
+0.05(+1.61%)
Oct 08, 2015
3.018
3.081
3.018
3.058
102,966
+0.01(+0.44%)
Oct 07, 2015
2.955
3.107
2.946
3.045
104,475
+0.11(+3.66%)
Oct 06, 2015
3.045
3.072
2.884
2.937
82,141
-0.11(-3.53%)
Oct 05, 2015
2.955
3.090
2.951
3.045
109,066
+0.09(+3.03%)
Oct 02, 2015
2.821
2.955
2.805
2.955
54,292
+0.09(+3.12%)
Oct 01, 2015
2.933
2.955
2.857
2.866
78,434
-0.04(-1.54%)
Sep 30, 2015
2.910
2.955
2.888
2.910
58,353
+0.04(+1.25%)
Sep 29, 2015
2.821
2.937
2.812
2.875
42,451
+0.08(+2.88%)
Sep 28, 2015
2.946
2.948
2.794
2.794
57,254
-0.13(-4.29%)
Sep 25, 2015
2.973
2.973
2.919
2.919
44,737
-0.04(-1.21%)
Sep 24, 2015
2.884
2.955
2.884
2.955
61,576
+0.03(+0.92%)
Sep 23, 2015
2.919
2.955
2.901
2.928
45,961
-0.01(-0.30%)
Sep 22, 2015
2.904
2.955
2.904
2.937
39,766
+0.03(+0.92%)
Sep 21, 2015
2.857
2.955
2.857
2.910
46,375
+0.02(+0.62%)
Sep 18, 2015
2.884
2.955
2.884
2.893
39,558
-0.05(-1.82%)
Sep 17, 2015
2.928
2.955
2.901
2.946
60,061
-0.01(-0.30%)
Sep 16, 2015
2.893
2.973
2.866
2.955
60,151
+0.07(+2.48%)
Sep 15, 2015
2.893
2.955
2.857
2.884
100,970
-0.03(-0.92%)
Sep 14, 2015
2.955
2.973
2.910
2.910
50,709
-0.02(-0.71%)
Sep 11, 2015
2.866
2.946
2.839
2.931
44,370
+0.04(+1.34%)
Sep 10, 2015
2.794
2.955
2.794
2.893
63,789
+0.04(+1.25%)
Sep 09, 2015
2.982
3.000
2.848
2.857
52,655
-0.04(-1.54%)
Sep 08, 2015
2.955
2.982
2.875
2.901
43,338
+0.01(+0.31%)
Sep 04, 2015
2.830
2.893
2.893
2.893
30,484
+0.02(+0.62%)
Sep 03, 2015
2.964
3.018
2.866
2.875
112,569
-0.07(-2.43%)
Sep 02, 2015
2.991
3.000
2.928
2.946
62,401
+0.02(+0.61%)
Sep 01, 2015
2.946
3.036
2.901
2.928
91,198
-0.11(-3.54%)
Aug 31, 2015
2.928
3.063
2.919
3.036
78,845
+0.04(+1.50%)
Aug 28, 2015
2.964
3.045
2.964
2.991
75,646
-0.01(-0.30%)
Aug 27, 2015
2.848
3.000
2.830
3.000
203,165
+0.23(+8.41%)
Aug 26, 2015
2.803
2.830
2.740
2.767
59,745
+0.04(+1.64%)
Aug 25, 2015
2.839
2.839
2.714
2.722
73,150
+0.01(+0.33%)
Aug 24, 2015
2.579
2.812
2.552
2.713
129,847
-0.13(-4.72%)
Aug 21, 2015
2.776
2.910
2.776
2.848
81,544
-0.02(-0.62%)
Aug 20, 2015
2.973
2.964
2.830
2.866
82,980
-0.10(-3.32%)
Aug 19, 2015
3.045
3.063
2.919
2.964
137,196
-0.03(-0.90%)
Aug 18, 2015
3.036
3.036
2.964
2.991
100,199
+0.05(+1.83%)
Aug 17, 2015
2.919
2.964
2.866
2.937
114,041
+0.07(+2.50%)
Aug 14, 2015
2.910
2.964
2.785
2.866
160,104
-0.01(-0.31%)
Aug 13, 2015
3.009
3.027
2.848
2.875
98,294
+0.01(+0.31%)
Aug 12, 2015
2.866
2.893
2.821
2.866
119,333
+0.00(+0.00%)
Aug 11, 2015
2.866
2.866
2.821
2.866
90,832
+0.02(+0.63%)
Aug 10, 2015
2.731
2.866
2.728
2.848
103,592
+0.16(+6.00%)
Aug 07, 2015
2.767
2.857
2.678
2.687
79,631
-0.08(-2.91%)
Aug 06, 2015
2.633
2.803
2.624
2.767
80,064
+0.16(+6.19%)
Aug 05, 2015
2.570
2.678
2.570
2.606
53,482
+0.04(+1.39%)
Aug 04, 2015
2.651
2.678
2.561
2.570
66,454
-0.06(-2.38%)
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
.