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 (%)
Mar 31, 2015
4.075
4.209
4.066
4.119
237,124
-0.04(-1.08%)
Mar 30, 2015
4.263
4.316
4.137
4.164
422,567
-0.09(-2.11%)
Mar 27, 2015
4.209
4.299
4.209
4.254
168,999
+0.04(+0.85%)
Mar 26, 2015
4.352
4.388
4.102
4.218
240,032
-0.13(-3.09%)
Mar 25, 2015
4.379
4.406
4.334
4.352
190,800
-0.08(-1.82%)
Mar 24, 2015
4.388
4.513
4.236
4.433
668,403
-0.14(-3.13%)
Mar 23, 2015
4.585
4.621
4.558
4.576
92,061
+0.00(+0.00%)
Mar 20, 2015
4.666
4.672
4.567
4.576
112,403
-0.11(-2.29%)
Mar 19, 2015
4.693
4.738
4.666
4.684
130,234
+0.03(+0.58%)
Mar 18, 2015
4.585
4.675
4.576
4.657
52,638
+0.04(+0.97%)
Mar 17, 2015
4.549
4.621
4.487
4.612
117,519
+0.04(+0.98%)
Mar 16, 2015
4.540
4.585
4.531
4.567
135,786
+0.04(+0.79%)
Mar 13, 2015
4.585
4.594
4.513
4.531
97,869
-0.06(-1.36%)
Mar 12, 2015
4.693
4.693
4.567
4.594
67,360
-0.06(-1.35%)
Mar 11, 2015
4.728
4.737
4.621
4.657
118,426
-0.07(-1.52%)
Mar 10, 2015
4.728
4.773
4.612
4.728
315,955
-0.03(-0.56%)
Mar 09, 2015
4.773
4.818
4.702
4.755
132,643
+0.10(+2.12%)
Mar 06, 2015
4.567
4.710
4.567
4.657
132,638
+0.08(+1.76%)
Mar 05, 2015
4.531
4.639
4.496
4.576
80,008
+0.06(+1.39%)
Mar 04, 2015
4.576
4.605
4.513
4.513
118,739
-0.07(-1.56%)
Mar 03, 2015
4.585
4.662
4.531
4.585
98,967
-0.03(-0.58%)
Mar 02, 2015
4.576
4.612
4.549
4.612
196,971
+0.05(+1.18%)
Feb 27, 2015
4.684
4.684
4.531
4.558
142,724
-0.10(-2.12%)
Feb 26, 2015
4.702
4.764
4.630
4.657
207,422
-0.08(-1.70%)
Feb 25, 2015
4.702
4.755
4.693
4.737
76,311
+0.08(+1.73%)
Feb 24, 2015
4.648
4.684
4.631
4.657
131,278
-0.04(-0.76%)
Feb 23, 2015
4.791
4.809
4.648
4.693
183,179
-0.12(-2.42%)
Feb 20, 2015
4.854
4.925
4.755
4.809
134,379
-0.10(-2.01%)
Feb 19, 2015
4.872
4.970
4.845
4.907
113,949
+0.07(+1.48%)
Feb 18, 2015
4.872
4.907
4.755
4.836
142,392
-0.04(-0.74%)
Feb 17, 2015
4.988
4.997
4.800
4.872
260,930
+0.00(+0.00%)
Feb 13, 2015
4.693
4.872
4.872
4.872
232,600
+0.20(+4.21%)
Feb 12, 2015
4.693
4.755
4.594
4.675
73,445
+0.08(+1.75%)
Feb 11, 2015
4.612
4.630
4.531
4.594
112,058
-0.04(-0.77%)
Feb 10, 2015
4.612
4.710
4.576
4.630
125,123
-0.01(-0.19%)
Feb 09, 2015
4.621
4.728
4.567
4.639
95,576
-0.04(-0.77%)
Feb 06, 2015
4.702
4.753
4.648
4.675
42,557
-0.04(-0.95%)
Feb 05, 2015
4.666
4.755
4.666
4.719
55,191
+0.07(+1.54%)
Feb 04, 2015
4.630
4.702
4.621
4.648
90,683
-0.01(-0.19%)
Feb 03, 2015
4.567
4.702
4.567
4.657
128,229
+0.07(+1.56%)
Feb 02, 2015
4.603
4.612
4.513
4.585
115,494
-0.03(-0.58%)
Jan 30, 2015
4.540
4.657
4.540
4.612
155,489
-0.01(-0.19%)
Jan 29, 2015
4.621
4.675
4.612
4.621
96,819
+0.01(+0.19%)
Jan 28, 2015
4.612
4.809
4.576
4.612
286,993
+0.04(+0.78%)
Jan 27, 2015
4.433
4.630
4.397
4.576
334,011
+0.03(+0.59%)
Jan 26, 2015
4.567
4.585
4.522
4.549
406,957
-0.04(-0.78%)
Jan 23, 2015
4.603
4.639
4.567
4.585
139,993
+0.01(+0.20%)
Jan 22, 2015
4.567
4.675
4.558
4.576
218,723
+0.00(+0.00%)
Jan 21, 2015
4.567
4.621
4.558
4.576
179,378
-0.04(-0.78%)
Jan 20, 2015
4.487
4.621
4.460
4.612
172,881
+0.06(+1.38%)
Jan 16, 2015
4.478
4.585
4.478
4.549
121,334
+0.06(+1.30%)
Jan 15, 2015
4.379
4.531
4.379
4.491
184,118
+0.04(+0.91%)
Jan 14, 2015
4.343
4.451
4.307
4.451
153,918
+0.02(+0.51%)
Jan 13, 2015
4.343
4.603
4.343
4.428
231,543
+0.09(+2.17%)
Jan 12, 2015
4.352
4.397
4.191
4.334
169,432
-0.06(-1.43%)
Jan 09, 2015
4.433
4.433
4.343
4.397
80,050
-0.04(-1.01%)
Jan 08, 2015
4.254
4.522
4.209
4.442
364,822
+0.34(+8.42%)
Jan 07, 2015
4.155
4.164
4.093
4.097
94,775
-0.04(-0.97%)
Jan 06, 2015
4.084
4.182
4.066
4.137
126,246
-0.01(-0.22%)
Jan 05, 2015
4.030
4.218
4.003
4.146
113,078
+0.05(+1.31%)
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
.