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 (%)
Dec 29, 2017
6.591
6.591
6.591
0
+0.16(+2.51%)
Dec 28, 2017
6.457
6.457
6.376
6.430
50,864
-0.04(-0.55%)
Dec 27, 2017
6.493
6.493
6.331
6.466
38,865
-0.04(-0.69%)
Dec 26, 2017
6.331
6.528
6.313
6.510
41,899
+0.08(+1.25%)
Dec 22, 2017
6.510
6.510
6.394
6.430
22,886
-0.10(-1.51%)
Dec 21, 2017
6.537
6.555
6.457
6.528
28,017
-0.04(-0.68%)
Dec 20, 2017
6.537
6.573
6.457
6.573
29,732
+0.13(+1.94%)
Dec 19, 2017
6.519
6.609
6.412
6.448
38,126
-0.10(-1.50%)
Dec 18, 2017
6.448
6.564
6.448
6.546
50,343
+0.10(+1.53%)
Dec 15, 2017
6.367
6.537
6.278
6.448
90,026
+0.06(+0.98%)
Dec 14, 2017
6.304
6.484
6.287
6.385
77,062
+0.12(+1.86%)
Dec 13, 2017
6.376
6.385
6.233
6.269
62,712
-0.05(-0.85%)
Dec 12, 2017
6.331
6.403
6.322
6.322
54,858
-0.06(-0.98%)
Dec 11, 2017
6.466
6.466
6.340
6.385
67,770
+0.10(+1.57%)
Dec 08, 2017
6.358
6.457
6.215
6.287
109,493
-0.05(-0.85%)
Dec 07, 2017
6.251
6.394
6.063
6.340
68,398
+0.09(+1.43%)
Dec 06, 2017
6.394
6.439
6.251
6.251
71,965
-0.17(-2.65%)
Dec 05, 2017
6.573
6.573
6.403
6.421
90,561
-0.01(-0.14%)
Dec 04, 2017
6.591
6.403
6.430
120,436
+0.04(+0.56%)
Dec 01, 2017
6.269
6.269
6.152
6.394
105,558
+0.12(+1.85%)
Nov 30, 2017
6.278
6.448
6.260
6.278
124,121
+0.03(+0.43%)
Nov 29, 2017
6.331
6.367
6.179
6.251
92,782
-0.09(-1.41%)
Nov 28, 2017
6.296
6.385
6.161
6.340
169,216
-0.01(-0.14%)
Nov 27, 2017
6.054
6.349
6.045
6.349
125,229
+0.32(+5.35%)
Nov 24, 2017
6.125
6.125
5.955
6.027
24,935
-0.04(-0.74%)
Nov 22, 2017
6.009
6.099
6.000
6.072
62,906
+0.05(+0.89%)
Nov 21, 2017
6.107
6.152
5.937
6.018
79,694
+0.02(+0.30%)
Nov 20, 2017
6.278
6.358
5.830
6.000
298,418
+0.05(+0.90%)
Nov 17, 2017
6.000
6.036
5.910
5.946
37,290
-0.05(-0.90%)
Nov 16, 2017
5.991
6.134
5.955
6.000
45,372
+0.01(+0.15%)
Nov 15, 2017
5.982
6.081
5.946
5.991
102,935
-0.08(-1.33%)
Nov 14, 2017
6.045
6.179
6.036
6.072
77,801
-0.04(-0.73%)
Nov 13, 2017
6.161
6.197
6.063
6.116
78,687
-0.04(-0.73%)
Nov 10, 2017
6.161
6.260
6.099
6.161
82,993
-0.05(-0.86%)
Nov 09, 2017
5.964
6.313
5.964
6.215
135,043
+0.07(+1.17%)
Nov 08, 2017
6.054
6.233
6.009
6.143
80,022
+0.04(+0.73%)
Nov 07, 2017
6.134
6.188
6.058
6.099
94,617
-0.08(-1.30%)
Nov 06, 2017
6.161
6.269
6.090
6.179
155,035
+0.00(+0.00%)
Nov 03, 2017
6.081
6.224
5.955
6.179
140,208
+0.13(+2.22%)
Nov 02, 2017
5.812
6.233
5.799
6.045
182,147
+0.16(+2.74%)
Nov 01, 2017
5.964
5.991
5.507
5.884
502,291
-0.04(-0.61%)
Oct 31, 2017
6.027
6.287
5.902
5.919
348,348
-0.10(-1.64%)
Oct 30, 2017
6.752
6.806
5.893
6.018
863,055
-0.81(-11.81%)
Oct 27, 2017
6.851
7.012
6.681
6.824
260,079
-0.21(-2.93%)
Oct 26, 2017
6.967
7.066
6.851
7.030
204,737
-0.11(-1.51%)
Oct 25, 2017
7.316
7.336
6.756
7.137
264,814
-0.23(-3.16%)
Oct 24, 2017
7.361
7.442
7.307
7.370
124,102
-0.09(-1.20%)
Oct 23, 2017
7.469
7.549
7.325
7.460
181,502
+0.04(+0.60%)
Oct 20, 2017
7.397
7.505
7.388
7.415
77,573
+0.03(+0.36%)
Oct 19, 2017
7.263
7.487
7.115
7.388
231,431
+0.04(+0.61%)
Oct 18, 2017
7.254
7.424
7.191
7.343
141,074
+0.13(+1.86%)
Oct 17, 2017
7.191
7.496
7.030
7.209
778,748
+0.05(+0.75%)
Oct 16, 2017
6.564
7.209
6.555
7.155
1,019,600
+0.59(+9.00%)
Oct 13, 2017
6.528
6.645
6.510
6.564
69,379
+0.06(+0.96%)
Oct 12, 2017
6.528
6.636
6.502
6.502
89,425
-0.02(-0.27%)
Oct 11, 2017
6.448
6.600
6.430
6.519
151,831
+0.04(+0.55%)
Oct 10, 2017
6.421
6.597
6.421
6.484
127,614
+0.04(+0.56%)
Oct 09, 2017
6.519
6.555
6.403
6.448
56,873
+0.00(+0.00%)
Oct 06, 2017
6.573
6.591
6.367
6.448
72,329
-0.12(-1.77%)
Oct 05, 2017
6.550
6.582
6.449
6.564
75,627
+0.04(+0.69%)
Oct 04, 2017
6.493
6.564
6.466
6.519
93,834
+0.04(+0.55%)
Oct 03, 2017
6.394
6.493
6.385
6.484
62,533
+0.09(+1.40%)
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
.