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
-0.050 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 31, 2018
9.057
9.085
8.938
9.030
58,974
+0.05(+0.61%)
Dec 28, 2018
8.874
9.085
8.701
8.975
136,878
+0.13(+1.45%)
Dec 27, 2018
8.801
8.972
8.226
8.847
325,962
-0.11(-1.22%)
Dec 26, 2018
8.783
8.966
8.683
8.957
79,160
+0.29(+3.38%)
Dec 24, 2018
8.756
8.929
8.637
8.664
125,827
-0.27(-2.97%)
Dec 21, 2018
9.359
9.359
8.929
8.929
142,348
-0.31(-3.36%)
Dec 20, 2018
9.405
9.478
9.039
9.240
156,472
-0.12(-1.27%)
Dec 19, 2018
9.569
9.706
9.341
9.359
108,368
-0.10(-1.06%)
Dec 18, 2018
9.414
9.569
9.341
9.459
52,499
+0.02(+0.19%)
Dec 17, 2018
9.743
9.761
9.350
9.441
150,331
-0.30(-3.10%)
Dec 14, 2018
9.871
9.898
9.505
9.743
119,043
-0.19(-1.93%)
Dec 13, 2018
10.07
10.12
9.866
9.935
44,688
-0.12(-1.18%)
Dec 12, 2018
10.15
10.30
10.01
10.05
116,082
+0.00(+0.00%)
Dec 11, 2018
9.953
10.10
9.916
10.05
117,708
+0.18(+1.85%)
Dec 10, 2018
9.944
9.965
9.633
9.871
94,914
-0.01(-0.09%)
Dec 07, 2018
10.44
10.47
9.825
9.880
141,035
-0.45(-4.34%)
Dec 06, 2018
10.28
10.39
10.01
10.33
223,638
+0.00(+0.00%)
Dec 04, 2018
10.41
10.65
10.25
10.33
214,234
-0.16(-1.57%)
Dec 03, 2018
9.953
10.63
9.935
10.49
279,637
+0.64(+6.49%)
Nov 30, 2018
9.852
9.907
9.715
9.852
108,101
-0.09(-0.92%)
Nov 29, 2018
10.03
10.06
9.916
9.944
112,874
-0.06(-0.64%)
Nov 28, 2018
9.651
10.20
9.633
10.01
276,119
+0.45(+4.68%)
Nov 27, 2018
9.450
9.651
9.414
9.560
136,021
-0.05(-0.57%)
Nov 26, 2018
9.569
9.734
9.470
9.615
125,033
+0.08(+0.86%)
Nov 23, 2018
9.642
9.743
9.523
9.533
29,213
-0.13(-1.32%)
Nov 21, 2018
9.660
9.660
9.660
0
+0.12(+1.25%)
Nov 20, 2018
9.478
9.779
9.459
9.542
112,299
-0.18(-1.88%)
Nov 19, 2018
9.999
10.08
9.724
9.724
175,299
-0.43(-4.23%)
Nov 16, 2018
10.16
10.19
9.907
10.15
98,911
-0.05(-0.54%)
Nov 15, 2018
10.05
10.27
9.962
10.21
125,532
+0.14(+1.36%)
Nov 14, 2018
10.27
10.27
10.04
10.07
118,708
-0.14(-1.34%)
Nov 13, 2018
10.36
10.42
10.11
10.21
144,922
-0.10(-0.98%)
Nov 12, 2018
10.67
10.67
10.08
10.31
231,533
-0.53(-4.89%)
Nov 09, 2018
10.92
10.92
10.71
10.84
150,226
-0.19(-1.74%)
Nov 08, 2018
11.30
11.33
10.92
11.03
154,202
-0.23(-2.03%)
Nov 07, 2018
11.07
11.34
10.99
11.26
203,767
+0.22(+2.03%)
Nov 06, 2018
11.21
11.28
10.84
11.04
202,559
-0.25(-2.23%)
Nov 05, 2018
11.22
11.33
11.01
11.29
243,466
-0.09(-0.80%)
Nov 02, 2018
11.73
11.73
11.26
11.38
218,829
-0.37(-3.11%)
Nov 01, 2018
11.46
11.84
11.43
11.74
367,481
+0.37(+3.21%)
Oct 31, 2018
11.24
11.40
11.21
11.38
267,855
+0.31(+2.81%)
Oct 30, 2018
10.88
11.11
10.88
11.07
243,286
+0.19(+1.77%)
Oct 29, 2018
11.27
11.40
10.67
10.88
460,619
-0.30(-2.70%)
Oct 26, 2018
11.19
11.51
11.08
11.18
364,242
-0.36(-3.09%)
Oct 25, 2018
11.11
11.70
11.10
11.53
752,413
+0.73(+6.77%)
Oct 24, 2018
10.80
11.32
10.59
10.80
1,173,539
-0.17(-1.58%)
Oct 23, 2018
9.633
11.12
9.350
10.98
1,283,330
+2.12(+23.94%)
Oct 22, 2018
8.820
8.948
8.747
8.856
479,052
+0.22(+2.54%)
Oct 19, 2018
8.829
8.838
8.609
8.637
112,369
-0.19(-2.17%)
Oct 18, 2018
8.911
8.920
8.801
8.829
154,433
-0.04(-0.41%)
Oct 17, 2018
9.002
9.048
8.737
8.865
132,822
+0.07(+0.83%)
Oct 16, 2018
8.701
8.810
8.619
8.792
109,858
+0.25(+2.89%)
Oct 15, 2018
8.500
8.591
8.408
8.545
75,964
+0.02(+0.21%)
Oct 12, 2018
8.472
8.564
8.417
8.527
92,127
+0.14(+1.63%)
Oct 11, 2018
8.463
8.673
8.344
8.390
97,984
-0.04(-0.43%)
Oct 10, 2018
8.829
8.838
8.390
8.427
115,797
-0.41(-4.65%)
Oct 09, 2018
8.829
8.957
8.783
8.838
62,945
+0.00(+0.00%)
Oct 08, 2018
8.820
8.847
8.747
8.838
184,095
+0.01(+0.10%)
Oct 05, 2018
8.847
8.884
8.335
8.829
106,898
-0.02(-0.21%)
Oct 04, 2018
8.975
8.984
8.536
8.847
250,329
-0.16(-1.83%)
Oct 03, 2018
8.975
9.057
8.863
9.012
108,339
+0.07(+0.82%)
Oct 02, 2018
9.057
9.057
8.801
8.938
112,699
-0.16(-1.71%)
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
.