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
)
10.02
+0.04 (+0.35%)
Streaming Delayed Price
Updated: 2:54 PM EDT, May 17, 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 (%)
Apr 29, 2011
5.427
5.561
5.382
5.525
103,212
+0.07(+1.31%)
Apr 28, 2011
5.499
5.543
5.400
5.454
77,669
-0.06(-1.14%)
Apr 27, 2011
5.499
5.588
5.409
5.516
73,556
+0.02(+0.33%)
Apr 26, 2011
5.481
5.561
5.463
5.499
100,376
+0.05(+0.99%)
Apr 25, 2011
5.337
5.472
5.302
5.445
37,427
+0.10(+1.84%)
Apr 21, 2011
5.373
5.418
5.346
5.346
77,962
+0.04(+0.84%)
Apr 20, 2011
5.257
5.373
5.239
5.302
83,591
+0.21(+4.23%)
Apr 19, 2011
5.069
5.149
4.925
5.087
76,389
+0.04(+0.89%)
Apr 18, 2011
5.122
5.140
4.907
5.042
89,359
-0.14(-2.76%)
Apr 15, 2011
5.078
5.293
5.078
5.185
116,775
+0.10(+1.94%)
Apr 14, 2011
4.881
5.158
4.854
5.087
190,881
+0.15(+3.09%)
Apr 13, 2011
4.943
4.988
4.916
4.934
234,053
+0.03(+0.55%)
Apr 12, 2011
5.104
5.104
4.854
4.907
263,216
-0.20(-3.86%)
Apr 11, 2011
5.096
5.167
5.051
5.104
101,844
+0.04(+0.88%)
Apr 08, 2011
5.149
5.166
4.952
5.060
141,234
-0.08(-1.57%)
Apr 07, 2011
5.239
5.239
5.122
5.140
99,107
-0.04(-0.69%)
Apr 06, 2011
5.239
5.338
5.158
5.176
97,625
+0.01(+0.17%)
Apr 05, 2011
5.140
5.248
5.087
5.167
83,841
+0.01(+0.17%)
Apr 04, 2011
5.185
5.310
5.033
5.158
185,131
-0.03(-0.52%)
Apr 01, 2011
5.364
5.400
5.176
5.185
164,078
-0.14(-2.69%)
Mar 31, 2011
5.346
5.516
5.284
5.328
200,662
-0.01(-0.17%)
Mar 30, 2011
5.302
5.418
5.230
5.337
72,350
+0.06(+1.19%)
Mar 29, 2011
5.248
5.319
5.212
5.275
77,874
+0.04(+0.85%)
Mar 28, 2011
5.463
5.525
5.185
5.230
146,080
-0.21(-3.95%)
Mar 25, 2011
5.409
5.507
5.373
5.445
58,811
+0.06(+1.16%)
Mar 24, 2011
5.400
5.472
5.337
5.382
148,750
+0.02(+0.33%)
Mar 23, 2011
5.346
5.400
5.203
5.364
155,330
+0.03(+0.50%)
Mar 22, 2011
5.284
5.454
5.266
5.337
236,155
+0.21(+4.01%)
Mar 21, 2011
5.078
5.149
5.051
5.131
210,772
+0.20(+3.99%)
Mar 18, 2011
5.033
5.137
4.863
4.934
134,422
+0.00(+0.00%)
Mar 17, 2011
5.015
5.086
4.907
4.934
146,369
+0.08(+1.66%)
Mar 16, 2011
5.024
5.113
4.818
4.854
196,243
-0.13(-2.69%)
Mar 15, 2011
4.845
4.997
4.818
4.988
164,820
-0.17(-3.30%)
Mar 14, 2011
5.087
5.203
5.042
5.158
158,875
+0.00(+0.00%)
Mar 11, 2011
5.024
5.239
4.890
5.158
664,188
+0.10(+1.95%)
Mar 10, 2011
5.203
5.373
4.943
5.060
712,159
-0.41(-7.53%)
Mar 09, 2011
5.525
5.561
5.436
5.472
165,225
-0.13(-2.24%)
Mar 08, 2011
5.749
5.803
5.534
5.597
368,937
-0.13(-2.19%)
Mar 07, 2011
5.937
6.009
5.624
5.722
181,746
-0.17(-2.89%)
Mar 04, 2011
6.161
6.188
5.884
5.893
118,743
-0.25(-4.08%)
Mar 03, 2011
5.982
6.224
5.964
6.143
189,794
+0.30(+5.05%)
Mar 02, 2011
5.722
5.866
5.633
5.848
190,837
+0.08(+1.40%)
Mar 01, 2011
5.830
5.830
5.606
5.767
190,702
-0.06(-1.08%)
Feb 28, 2011
6.054
6.107
5.687
5.830
445,032
-0.14(-2.40%)
Feb 25, 2011
5.830
6.045
5.785
5.973
120,671
+0.19(+3.25%)
Feb 24, 2011
5.785
5.812
5.651
5.785
103,658
+0.00(+0.00%)
Feb 23, 2011
5.982
6.000
5.508
5.785
483,442
-0.17(-2.86%)
Feb 22, 2011
6.143
6.179
5.910
5.955
440,641
-0.42(-6.60%)
Feb 18, 2011
6.063
6.672
6.063
6.376
281,576
+0.00(+0.00%)
Feb 17, 2011
6.412
6.466
6.197
6.376
246,610
-0.05(-0.84%)
Feb 16, 2011
6.510
6.564
6.331
6.430
223,397
+0.00(+0.00%)
Feb 15, 2011
6.573
6.699
6.367
6.430
662,748
-0.48(-6.99%)
Feb 14, 2011
6.869
7.075
6.770
6.913
511,870
-0.00(-0.05%)
Feb 11, 2011
6.824
7.027
6.681
6.917
294,623
+0.05(+0.70%)
Feb 10, 2011
6.716
6.913
6.313
6.869
533,351
+0.05(+0.79%)
Feb 09, 2011
6.878
6.896
6.752
6.815
279,841
-0.11(-1.55%)
Feb 08, 2011
7.084
7.155
6.869
6.922
419,197
-0.13(-1.78%)
Feb 07, 2011
6.761
7.227
6.725
7.048
904,587
+0.32(+4.81%)
Feb 04, 2011
6.851
6.966
6.618
6.724
351,921
-0.10(-1.46%)
Feb 03, 2011
6.493
6.985
6.439
6.824
1,211,988
+0.34(+5.25%)
Feb 02, 2011
6.224
6.699
6.188
6.484
873,415
+0.30(+4.93%)
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
.