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
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2016
5.597
5.633
5.570
5.606
108,664
+0.01(+0.16%)
Nov 29, 2016
5.588
5.687
5.577
5.597
124,976
+0.00(+0.00%)
Nov 28, 2016
5.651
5.669
5.588
5.597
167,898
-0.04(-0.79%)
Nov 25, 2016
5.615
5.669
5.588
5.642
124,882
+0.04(+0.80%)
Nov 23, 2016
5.597
5.597
5.597
0
+0.06(+1.13%)
Nov 22, 2016
5.481
5.624
5.481
5.534
253,282
+0.04(+0.82%)
Nov 21, 2016
5.463
5.633
5.427
5.490
280,358
+0.04(+0.66%)
Nov 18, 2016
5.445
5.543
5.409
5.454
160,839
-0.01(-0.16%)
Nov 17, 2016
5.472
5.499
5.391
5.463
212,822
-0.04(-0.81%)
Nov 16, 2016
5.149
5.525
4.988
5.507
436,244
+0.27(+5.13%)
Nov 15, 2016
5.364
5.373
5.185
5.239
227,340
-0.09(-1.68%)
Nov 14, 2016
5.185
5.373
5.176
5.328
355,520
+0.12(+2.23%)
Nov 11, 2016
4.773
5.319
4.746
5.212
664,292
+0.45(+9.40%)
Nov 10, 2016
4.773
4.863
4.693
4.764
141,113
-0.06(-1.30%)
Nov 09, 2016
4.657
4.899
4.657
4.827
155,082
+0.06(+1.32%)
Nov 08, 2016
4.702
4.827
4.675
4.764
89,082
+0.01(+0.19%)
Nov 07, 2016
4.728
4.836
4.639
4.755
185,568
-0.02(-0.38%)
Nov 04, 2016
4.809
4.854
4.764
4.773
78,281
-0.01(-0.19%)
Nov 03, 2016
4.836
4.836
4.773
4.782
114,989
-0.01(-0.19%)
Nov 02, 2016
4.782
4.836
4.782
4.791
123,766
+0.00(+0.00%)
Nov 01, 2016
4.791
4.836
4.702
4.791
155,861
+0.12(+2.49%)
Oct 31, 2016
4.782
4.782
4.648
4.675
94,655
-0.10(-2.06%)
Oct 28, 2016
4.791
4.916
4.719
4.773
137,039
-0.03(-0.56%)
Oct 27, 2016
4.809
4.836
4.742
4.800
144,352
+0.03(+0.56%)
Oct 26, 2016
4.710
4.782
4.702
4.773
92,434
+0.10(+2.11%)
Oct 25, 2016
4.764
4.845
4.612
4.675
111,427
-0.02(-0.38%)
Oct 24, 2016
4.639
4.719
4.612
4.693
43,607
+0.04(+0.96%)
Oct 21, 2016
4.648
4.684
4.612
4.648
46,544
-0.03(-0.57%)
Oct 20, 2016
4.630
4.710
4.603
4.675
59,493
-0.02(-0.38%)
Oct 19, 2016
4.612
4.746
4.603
4.693
110,148
+0.10(+2.14%)
Oct 18, 2016
4.630
4.639
4.567
4.594
116,331
+0.00(+0.00%)
Oct 17, 2016
4.666
4.719
4.539
4.594
49,080
-0.08(-1.72%)
Oct 14, 2016
4.693
4.715
4.585
4.675
183,589
+0.00(+0.00%)
Oct 13, 2016
4.773
4.787
4.666
4.675
67,257
-0.10(-2.06%)
Oct 12, 2016
4.809
4.809
4.719
4.773
46,983
-0.01(-0.19%)
Oct 11, 2016
4.916
4.916
4.684
4.782
149,028
-0.11(-2.20%)
Oct 10, 2016
4.925
4.997
4.854
4.890
150,452
+0.15(+3.21%)
Oct 07, 2016
4.746
4.791
4.702
4.737
129,191
-0.02(-0.38%)
Oct 06, 2016
4.836
4.872
4.737
4.755
121,717
+0.01(+0.19%)
Oct 05, 2016
4.746
4.782
4.702
4.746
99,521
+0.03(+0.57%)
Oct 04, 2016
4.737
4.791
4.706
4.719
67,497
+0.02(+0.38%)
Oct 03, 2016
4.719
4.787
4.657
4.702
121,283
-0.08(-1.69%)
Sep 30, 2016
4.818
4.836
4.751
4.782
61,127
-0.03(-0.56%)
Sep 29, 2016
4.881
4.890
4.773
4.809
88,880
-0.06(-1.29%)
Sep 28, 2016
5.006
5.033
4.818
4.872
105,827
-0.08(-1.63%)
Sep 27, 2016
5.006
5.085
4.881
4.952
111,631
-0.02(-0.36%)
Sep 26, 2016
4.970
5.140
4.919
4.970
189,942
+0.03(+0.54%)
Sep 23, 2016
4.809
4.979
4.809
4.943
164,919
+0.03(+0.55%)
Sep 22, 2016
4.890
5.015
4.881
4.916
125,174
+0.04(+0.92%)
Sep 21, 2016
4.684
4.919
4.684
4.872
200,409
+0.18(+3.82%)
Sep 20, 2016
4.773
4.773
4.693
4.693
197,956
-0.04(-0.76%)
Sep 19, 2016
4.684
4.796
4.684
4.728
367,876
+0.02(+0.38%)
Sep 16, 2016
4.755
4.762
4.666
4.710
113,742
-0.04(-0.94%)
Sep 15, 2016
4.773
4.818
4.723
4.755
75,238
+0.02(+0.38%)
Sep 14, 2016
4.755
4.836
4.702
4.737
135,924
-0.02(-0.38%)
Sep 13, 2016
4.854
4.881
4.719
4.755
161,216
-0.23(-4.67%)
Sep 12, 2016
4.854
4.988
4.773
4.988
168,704
+0.09(+1.83%)
Sep 09, 2016
5.078
5.078
4.881
4.899
164,694
-0.18(-3.53%)
Sep 08, 2016
5.113
5.113
4.997
5.078
204,383
+0.06(+1.25%)
Sep 07, 2016
5.149
5.149
4.988
5.015
240,262
+0.01(+0.18%)
Sep 06, 2016
5.104
5.140
4.881
5.006
501,546
-0.10(-1.93%)
Sep 02, 2016
5.104
5.104
5.104
5.104
302,392
+0.04(+0.88%)
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
.