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 (%)
May 31, 2002
2.955
3.081
2.946
3.072
56,279
+0.03(+0.88%)
May 28, 2002
3.116
3.134
3.018
3.045
45,671
+0.00(+0.00%)
May 27, 2002
3.107
3.107
3.045
3.045
12,059
+0.00(+0.00%)
May 24, 2002
3.107
3.107
3.045
3.045
12,059
-0.08(-2.58%)
May 23, 2002
3.152
3.269
3.107
3.125
118,924
-0.03(-0.85%)
May 22, 2002
3.143
3.251
3.134
3.152
39,976
+0.01(+0.29%)
May 21, 2002
3.224
3.313
3.224
3.143
48,463
-0.10(-3.04%)
May 20, 2002
3.260
3.385
3.224
3.242
50,026
-0.07(-2.16%)
May 17, 2002
3.340
3.475
3.304
3.313
34,616
-0.13(-3.90%)
May 16, 2002
3.313
3.448
3.224
3.448
106,752
+0.17(+5.19%)
May 15, 2002
3.357
3.357
3.215
3.278
98,713
-0.03(-0.79%)
May 14, 2002
3.134
3.448
3.081
3.304
125,512
+0.08(+2.47%)
May 13, 2002
3.179
3.233
3.090
3.224
55,833
+0.12(+3.75%)
May 10, 2002
3.090
3.170
3.045
3.107
91,343
+0.04(+1.46%)
May 09, 2002
3.036
3.063
2.955
3.063
54,716
-0.03(-0.87%)
May 08, 2002
2.919
3.143
2.919
3.090
192,736
+0.24(+8.49%)
May 07, 2002
2.866
2.919
2.803
2.848
47,234
+0.00(+0.00%)
May 06, 2002
2.875
2.901
2.821
2.848
91,119
-0.03(-0.93%)
May 03, 2002
2.928
2.929
2.875
2.875
10,719
-0.12(-3.89%)
May 02, 2002
2.955
3.036
2.821
2.991
442,645
+0.01(+0.30%)
May 01, 2002
2.991
3.054
2.928
2.982
150,191
-0.01(-0.30%)
Apr 30, 2002
2.884
3.000
2.848
2.991
247,787
+0.27(+9.87%)
Apr 29, 2002
2.740
2.857
2.704
2.722
145,724
-0.02(-0.65%)
Apr 26, 2002
2.785
2.830
2.740
2.740
57,508
-0.09(-3.20%)
Apr 25, 2002
2.848
2.849
2.785
2.831
35,956
-0.03(-1.22%)
Apr 24, 2002
3.009
3.018
2.866
2.866
60,076
-0.15(-5.04%)
Apr 23, 2002
3.000
3.099
3.000
3.018
37,184
+0.03(+0.90%)
Apr 22, 2002
2.946
3.090
2.866
2.991
96,368
-0.04(-1.18%)
Apr 19, 2002
2.955
3.035
2.937
3.027
23,226
+0.08(+2.74%)
Apr 18, 2002
2.919
2.973
2.901
2.946
45,224
+0.03(+0.89%)
Apr 17, 2002
3.018
3.027
2.910
2.920
79,283
-0.11(-3.52%)
Apr 16, 2002
2.910
3.206
2.866
3.027
251,137
+0.17(+5.96%)
Apr 15, 2002
2.848
2.917
2.785
2.857
316,462
+0.04(+1.59%)
Apr 12, 2002
2.758
2.866
2.749
2.812
80,399
+0.04(+1.62%)
Apr 11, 2002
2.776
2.776
2.696
2.767
91,008
-0.03(-0.96%)
Apr 10, 2002
2.785
2.857
2.776
2.794
66,329
-0.04(-1.58%)
Apr 09, 2002
2.750
2.839
2.750
2.839
160,129
+0.06(+2.26%)
Apr 08, 2002
2.821
2.839
2.731
2.776
172,301
-0.06(-2.21%)
Apr 05, 2002
2.803
2.937
2.775
2.839
158,342
+0.07(+2.59%)
Apr 04, 2002
2.776
2.937
2.767
2.767
273,805
-0.06(-2.22%)
Apr 03, 2002
2.901
2.955
2.803
2.830
318,360
-0.10(-3.36%)
Apr 02, 2002
2.928
2.928
2.866
2.928
393,512
-0.01(-0.30%)
Apr 01, 2002
2.901
2.991
2.839
2.937
219,870
-0.11(-3.53%)
Mar 29, 2002
3.099
3.152
2.955
3.045
154,769
+0.00(+0.00%)
Mar 28, 2002
3.099
3.152
2.955
3.045
154,769
-0.09(-2.86%)
Mar 27, 2002
2.928
3.170
2.928
3.134
181,011
+0.14(+4.79%)
Mar 26, 2002
3.063
3.090
2.955
2.991
223,779
-0.06(-2.05%)
Mar 25, 2002
3.063
3.134
3.027
3.054
253,929
-0.04(-1.45%)
Mar 22, 2002
3.152
3.188
3.001
3.099
256,162
-0.08(-2.53%)
Mar 21, 2002
3.358
3.358
3.045
3.179
297,702
-0.18(-5.33%)
Mar 20, 2002
3.457
3.484
3.358
3.358
87,881
-0.13(-3.85%)
Mar 19, 2002
3.555
3.564
3.475
3.493
74,816
+0.02(+0.52%)
Mar 18, 2002
3.430
3.582
3.430
3.475
234,164
+0.06(+1.84%)
Mar 15, 2002
3.493
3.502
3.403
3.412
30,484
-0.13(-3.76%)
Mar 14, 2002
3.582
3.591
3.493
3.545
13,623
-0.05(-1.27%)
Mar 13, 2002
3.502
3.627
3.448
3.591
43,438
+0.06(+1.78%)
Mar 12, 2002
3.546
3.564
3.466
3.528
22,333
-0.04(-1.25%)
Mar 11, 2002
3.681
3.681
3.546
3.573
52,594
-0.02(-0.50%)
Mar 08, 2002
3.734
3.779
3.582
3.591
161,692
-0.04(-0.99%)
Mar 07, 2002
3.663
3.761
3.627
3.627
52,483
+0.00(+0.00%)
Mar 06, 2002
3.493
3.627
3.475
3.627
35,174
+0.09(+2.53%)
Mar 05, 2002
3.672
3.681
3.493
3.537
83,191
-0.10(-2.71%)
Mar 04, 2002
3.537
3.761
3.493
3.636
237,402
+0.14(+4.10%)
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
.