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
)
10.04
+0.13 (+1.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 29, 2006
8.472
8.472
8.194
8.391
208,044
-0.11(-1.26%)
Dec 28, 2006
8.543
8.561
8.463
8.499
414,448
-0.04(-0.52%)
Dec 27, 2006
8.507
8.570
8.507
8.543
885,349
+0.01(+0.16%)
Dec 26, 2006
8.499
8.570
8.472
8.530
339,240
-0.02(-0.26%)
Dec 22, 2006
8.588
8.588
8.534
8.552
184,935
-0.06(-0.73%)
Dec 21, 2006
8.543
8.660
8.472
8.615
392,490
+0.04(+0.52%)
Dec 20, 2006
8.427
8.642
8.427
8.570
309,246
+0.12(+1.38%)
Dec 19, 2006
8.490
8.516
8.382
8.454
233,658
-0.08(-0.94%)
Dec 18, 2006
8.687
8.776
8.463
8.534
281,822
-0.15(-1.75%)
Dec 15, 2006
8.696
8.794
8.615
8.687
232,214
+0.00(+0.00%)
Dec 14, 2006
8.499
8.722
8.499
8.687
318,609
+0.17(+2.00%)
Dec 13, 2006
8.552
8.615
8.436
8.516
249,796
+0.00(+0.00%)
Dec 12, 2006
8.552
8.597
8.373
8.516
354,230
-0.10(-1.14%)
Dec 11, 2006
8.516
8.642
8.499
8.615
156,150
+0.10(+1.16%)
Dec 08, 2006
8.516
8.597
8.364
8.516
280,080
-0.04(-0.42%)
Dec 07, 2006
8.669
8.722
8.507
8.552
406,828
-0.05(-0.62%)
Dec 06, 2006
8.866
8.893
8.543
8.606
231,890
-0.21(-2.44%)
Dec 05, 2006
8.651
8.955
8.651
8.821
420,793
+0.14(+1.65%)
Dec 04, 2006
8.597
8.722
8.507
8.678
332,170
+0.08(+0.94%)
Dec 01, 2006
8.615
8.722
8.516
8.597
501,534
-0.01(-0.10%)
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%)
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
.