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 28, 2014
4.299
4.370
4.281
4.290
35,124
-0.15(-3.43%)
Nov 26, 2014
4.343
4.442
4.442
4.442
110,996
+0.08(+1.85%)
Nov 25, 2014
4.245
4.370
4.218
4.361
100,000
+0.15(+3.51%)
Nov 24, 2014
4.191
4.245
4.191
4.213
94,428
-0.02(-0.53%)
Nov 21, 2014
4.254
4.290
4.137
4.236
83,919
+0.04(+1.07%)
Nov 20, 2014
4.137
4.209
4.102
4.191
60,299
+0.05(+1.30%)
Nov 19, 2014
4.137
4.254
4.137
4.137
77,605
-0.06(-1.49%)
Nov 18, 2014
4.137
4.236
4.102
4.200
60,733
+0.07(+1.74%)
Nov 17, 2014
4.137
4.182
4.084
4.128
80,791
-0.05(-1.28%)
Nov 14, 2014
4.102
4.200
3.949
4.182
103,407
+0.04(+1.08%)
Nov 13, 2014
4.274
4.274
4.119
4.137
139,225
-0.14(-3.35%)
Nov 12, 2014
4.218
4.316
4.155
4.281
88,794
+0.04(+1.06%)
Nov 11, 2014
4.307
4.325
4.182
4.236
134,594
-0.12(-2.67%)
Nov 10, 2014
4.424
4.424
4.325
4.352
118,195
-0.10(-2.21%)
Nov 07, 2014
4.433
4.513
4.433
4.451
118,639
+0.00(+0.00%)
Nov 06, 2014
4.397
4.496
4.379
4.451
173,737
+0.04(+1.02%)
Nov 05, 2014
4.442
4.460
4.334
4.406
116,389
+0.00(+0.00%)
Nov 04, 2014
4.307
4.496
4.299
4.406
261,261
+0.08(+1.86%)
Nov 03, 2014
4.218
4.415
4.218
4.325
164,149
+0.03(+0.63%)
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%)
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
.