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 (%)
Feb 26, 2010
3.125
3.188
3.108
3.116
29,847
-0.03(-0.85%)
Feb 25, 2010
3.116
3.179
3.054
3.143
58,717
-0.06(-1.96%)
Feb 24, 2010
3.143
3.206
3.107
3.206
142,539
+0.08(+2.58%)
Feb 23, 2010
3.134
3.152
3.063
3.125
166,390
+0.05(+1.75%)
Feb 22, 2010
3.009
3.116
2.991
3.072
258,539
+0.11(+3.63%)
Feb 19, 2010
2.946
3.009
2.910
2.964
63,719
+0.02(+0.61%)
Feb 18, 2010
2.991
2.991
2.884
2.946
101,839
-0.04(-1.20%)
Feb 17, 2010
3.036
3.036
2.964
2.982
97,235
+0.03(+0.91%)
Feb 16, 2010
3.027
3.027
2.910
2.955
239,385
+0.16(+5.77%)
Feb 12, 2010
2.812
2.794
2.794
2.794
77,161
-0.03(-0.95%)
Feb 11, 2010
2.830
2.857
2.746
2.821
144,706
-0.05(-1.87%)
Feb 10, 2010
2.919
2.919
2.722
2.875
271,540
-0.01(-0.31%)
Feb 09, 2010
2.857
3.134
2.803
2.884
298,290
+0.11(+3.87%)
Feb 08, 2010
2.821
2.821
2.762
2.776
58,044
-0.03(-0.96%)
Feb 05, 2010
2.803
2.821
2.749
2.803
115,581
-0.03(-0.95%)
Feb 04, 2010
2.893
2.937
2.740
2.830
221,806
-0.15(-5.11%)
Feb 03, 2010
2.982
3.099
2.893
2.982
390,771
+0.02(+0.60%)
Feb 02, 2010
2.884
2.991
2.875
2.964
97,428
+0.08(+2.80%)
Feb 01, 2010
2.821
2.884
2.785
2.884
51,420
+0.11(+3.87%)
Jan 29, 2010
2.807
2.830
2.713
2.776
93,392
+0.00(+0.00%)
Jan 28, 2010
2.875
2.884
2.687
2.776
348,576
-0.05(-1.90%)
Jan 27, 2010
2.857
2.928
2.830
2.830
180,287
+0.01(+0.32%)
Jan 26, 2010
2.821
2.830
2.731
2.821
135,166
-0.06(-2.17%)
Jan 25, 2010
2.973
3.081
2.848
2.884
241,621
-0.09(-3.01%)
Jan 22, 2010
2.982
3.063
2.919
2.973
98,164
-0.01(-0.30%)
Jan 21, 2010
3.054
3.134
2.973
2.982
133,356
-0.03(-0.89%)
Jan 20, 2010
3.045
3.110
2.982
3.009
140,364
-0.07(-2.33%)
Jan 19, 2010
2.875
3.081
2.866
3.081
211,600
+0.28(+9.90%)
Jan 15, 2010
2.776
2.803
2.803
2.803
195,751
+0.04(+1.29%)
Jan 14, 2010
2.669
2.821
2.633
2.767
202,467
+0.14(+5.46%)
Jan 13, 2010
2.579
2.624
2.552
2.624
58,047
+0.08(+3.17%)
Jan 12, 2010
2.561
2.651
2.543
2.543
140,192
-0.08(-3.07%)
Jan 11, 2010
2.579
2.651
2.579
2.624
44,133
+0.04(+1.74%)
Jan 08, 2010
2.606
2.642
2.481
2.579
111,120
-0.12(-4.32%)
Jan 07, 2010
2.445
2.758
2.436
2.696
313,936
+0.20(+7.89%)
Jan 06, 2010
2.543
2.570
2.373
2.499
76,515
-0.10(-3.79%)
Jan 05, 2010
2.481
2.624
2.481
2.597
112,590
+0.10(+3.94%)
Jan 04, 2010
2.445
2.579
2.409
2.499
271,229
+0.23(+10.28%)
Dec 31, 2009
2.346
2.266
2.266
2.266
290,220
-0.03(-1.17%)
Dec 30, 2009
2.364
2.364
2.194
2.293
171,747
-0.06(-2.66%)
Dec 29, 2009
2.301
2.355
2.293
2.355
68,814
+0.03(+1.15%)
Dec 28, 2009
2.328
2.337
2.284
2.328
63,999
-0.03(-1.14%)
Dec 24, 2009
2.391
2.445
2.328
2.355
61,954
-0.07(-2.95%)
Dec 23, 2009
2.409
2.507
2.391
2.427
106,265
+0.02(+0.74%)
Dec 22, 2009
2.319
2.418
2.319
2.409
467,740
+0.13(+5.91%)
Dec 21, 2009
2.203
2.328
2.194
2.275
265,531
+0.08(+3.67%)
Dec 18, 2009
2.149
2.230
2.131
2.194
136,728
+0.02(+0.82%)
Dec 17, 2009
2.158
2.194
2.149
2.176
97,301
-0.01(-0.41%)
Dec 16, 2009
2.301
2.301
2.149
2.185
176,102
-0.12(-5.06%)
Dec 15, 2009
2.275
2.328
2.257
2.301
87,882
+0.00(+0.00%)
Dec 14, 2009
2.301
2.346
2.284
2.301
63,848
+0.00(+0.00%)
Dec 11, 2009
2.310
2.346
2.266
2.301
38,884
-0.03(-1.15%)
Dec 10, 2009
2.346
2.346
2.230
2.328
26,879
+0.00(+0.00%)
Dec 09, 2009
2.301
2.337
2.293
2.328
40,092
-0.02(-0.76%)
Dec 08, 2009
2.293
2.346
2.203
2.346
77,346
+0.05(+2.34%)
Dec 07, 2009
2.328
2.346
2.248
2.293
34,309
-0.05(-2.29%)
Dec 04, 2009
2.346
2.373
2.284
2.346
56,112
+0.01(+0.38%)
Dec 03, 2009
2.382
2.400
2.284
2.337
86,674
+0.00(+0.00%)
Dec 02, 2009
2.284
2.364
2.194
2.337
141,168
+0.05(+2.35%)
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
.