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 (%)
Nov 30, 2006
8.310
8.642
8.310
8.606
1,148,934
+0.32(+3.89%)
Nov 29, 2006
8.185
8.328
8.122
8.284
593,466
+0.16(+1.98%)
Nov 28, 2006
8.104
8.194
7.988
8.122
1,300,934
+0.08(+1.00%)
Nov 27, 2006
8.122
8.284
7.988
8.042
1,031,858
+0.14(+1.81%)
Nov 24, 2006
7.952
7.961
7.899
7.899
78,647
-0.04(-0.56%)
Nov 22, 2006
8.051
8.051
7.854
7.943
498,529
-0.04(-0.56%)
Nov 21, 2006
8.122
8.122
7.952
7.988
383,197
-0.07(-0.89%)
Nov 20, 2006
8.096
8.131
7.970
8.060
352,159
-0.04(-0.44%)
Nov 17, 2006
8.149
8.194
8.015
8.096
160,442
-0.07(-0.88%)
Nov 16, 2006
8.194
8.239
8.096
8.167
176,120
+0.01(+0.11%)
Nov 15, 2006
8.104
8.230
7.970
8.158
358,102
+0.09(+1.11%)
Nov 14, 2006
8.185
8.230
8.015
8.069
769,708
-0.12(-1.42%)
Nov 13, 2006
8.346
8.364
8.131
8.185
216,524
-0.10(-1.19%)
Nov 10, 2006
8.239
8.284
8.122
8.284
183,902
+0.19(+2.32%)
Nov 09, 2006
8.499
8.499
8.091
8.096
369,805
-0.27(-3.21%)
Nov 08, 2006
8.507
8.507
8.337
8.364
677,501
+0.10(+1.19%)
Nov 07, 2006
8.776
8.776
8.194
8.266
2,056,119
-1.14(-12.10%)
Nov 06, 2006
9.224
9.430
9.224
9.403
249,316
+0.24(+2.64%)
Nov 03, 2006
9.018
9.305
8.973
9.161
271,916
+0.25(+2.81%)
Nov 02, 2006
9.582
9.618
8.893
8.910
801,847
-0.72(-7.44%)
Nov 01, 2006
9.994
9.994
9.627
9.627
161,296
-0.30(-2.98%)
Oct 31, 2006
10.00
10.03
9.779
9.922
108,873
-0.04(-0.45%)
Oct 30, 2006
9.690
10.07
9.672
9.967
383,391
+0.12(+1.18%)
Oct 27, 2006
9.815
10.05
9.815
9.851
85,000
+0.00(+0.00%)
Oct 26, 2006
10.01
10.05
9.833
9.851
313,450
-0.18(-1.79%)
Oct 25, 2006
9.770
10.07
9.707
10.03
185,265
+0.17(+1.73%)
Oct 24, 2006
9.734
9.878
9.707
9.860
187,627
+0.07(+0.73%)
Oct 23, 2006
9.725
9.922
9.716
9.788
253,215
-0.07(-0.73%)
Oct 20, 2006
9.815
9.985
9.770
9.860
231,087
+0.01(+0.09%)
Oct 19, 2006
9.896
9.931
9.833
9.851
335,017
+0.00(+0.00%)
Oct 18, 2006
9.851
9.985
9.770
9.851
351,198
-0.01(-0.09%)
Oct 17, 2006
9.788
9.905
9.600
9.860
473,593
+0.03(+0.27%)
Oct 16, 2006
9.663
9.905
9.573
9.833
468,769
+0.33(+3.49%)
Oct 13, 2006
9.260
9.582
9.179
9.502
791,772
+0.36(+3.92%)
Oct 12, 2006
8.955
9.251
8.955
9.143
686,289
+0.22(+2.51%)
Oct 11, 2006
8.749
8.937
8.660
8.919
501,067
+0.32(+3.75%)
Oct 10, 2006
8.507
8.597
8.481
8.597
138,472
+0.18(+2.13%)
Oct 09, 2006
8.302
8.597
7.890
8.418
328,158
+0.10(+1.18%)
Oct 06, 2006
8.400
8.445
8.284
8.319
166,220
-0.14(-1.69%)
Oct 05, 2006
8.418
8.516
8.400
8.463
257,510
+0.03(+0.32%)
Oct 04, 2006
8.507
8.561
8.418
8.436
323,357
+0.03(+0.32%)
Oct 03, 2006
8.516
8.579
8.409
8.409
196,042
-0.07(-0.84%)
Oct 02, 2006
8.615
8.615
8.436
8.481
88,210
+0.07(+0.85%)
Sep 29, 2006
8.597
8.597
8.400
8.409
336,978
-0.10(-1.16%)
Sep 28, 2006
8.552
8.606
8.382
8.507
228,567
-0.02(-0.21%)
Sep 27, 2006
8.678
8.731
8.507
8.525
305,445
-0.20(-2.26%)
Sep 26, 2006
8.651
8.776
8.651
8.722
118,091
+0.04(+0.41%)
Sep 25, 2006
8.767
8.866
8.687
8.687
104,128
-0.07(-0.82%)
Sep 22, 2006
8.875
8.884
8.660
8.758
106,297
-0.10(-1.11%)
Sep 21, 2006
8.803
8.937
8.794
8.857
120,747
+0.06(+0.71%)
Sep 20, 2006
8.821
8.919
8.767
8.794
241,794
-0.02(-0.20%)
Sep 19, 2006
8.848
8.902
8.642
8.812
167,748
-0.04(-0.40%)
Sep 18, 2006
8.946
9.063
8.848
8.848
260,064
-0.08(-0.90%)
Sep 15, 2006
8.812
8.955
8.785
8.928
116,814
+0.10(+1.12%)
Sep 14, 2006
8.669
8.910
8.669
8.830
369,264
+0.09(+1.02%)
Sep 13, 2006
8.910
8.910
8.660
8.740
316,646
-0.13(-1.51%)
Sep 12, 2006
8.848
8.973
8.803
8.875
207,222
+0.01(+0.10%)
Sep 11, 2006
8.803
8.902
8.731
8.866
195,465
-0.09(-1.00%)
Sep 08, 2006
8.928
9.000
8.866
8.955
88,437
+0.08(+0.91%)
Sep 07, 2006
8.937
8.973
8.848
8.875
120,264
-0.08(-0.90%)
Sep 06, 2006
9.134
9.152
8.937
8.955
321,903
-0.20(-2.15%)
Sep 05, 2006
8.875
9.188
8.740
9.152
580,518
+0.28(+3.13%)
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
.