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
)
10.00
-0.05 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 30, 2003
4.406
5.194
4.406
4.916
1,332,067
+0.47(+10.46%)
May 29, 2003
4.119
4.558
4.119
4.451
584,238
+0.39(+9.71%)
May 28, 2003
4.119
4.164
3.860
4.057
439,071
-0.03(-0.66%)
May 27, 2003
3.806
4.119
3.797
4.084
474,358
+0.30(+7.80%)
May 23, 2003
3.537
3.806
3.493
3.788
422,768
+0.25(+7.09%)
May 22, 2003
3.448
3.573
3.448
3.537
336,003
+0.05(+1.54%)
May 21, 2003
3.439
3.519
3.439
3.484
266,994
-0.10(-2.75%)
May 20, 2003
3.618
3.627
3.502
3.582
266,770
-0.06(-1.72%)
May 19, 2003
3.806
3.806
3.564
3.645
513,441
-0.24(-6.22%)
May 16, 2003
3.699
3.931
3.636
3.887
807,235
+0.19(+5.08%)
May 15, 2003
3.636
3.824
3.457
3.699
1,309,845
+0.18(+5.09%)
May 14, 2003
3.099
3.573
3.099
3.519
520,588
+0.37(+11.65%)
May 13, 2003
3.224
3.242
3.099
3.152
148,181
-0.04(-1.12%)
May 12, 2003
3.242
3.304
3.134
3.188
265,319
+0.01(+0.28%)
May 09, 2003
3.125
3.206
3.090
3.179
271,349
+0.09(+2.90%)
May 08, 2003
3.233
3.278
3.009
3.090
335,445
-0.12(-3.63%)
May 07, 2003
3.322
3.403
3.143
3.206
183,132
-0.15(-4.53%)
May 06, 2003
3.385
3.519
3.313
3.358
238,519
+0.03(+0.81%)
May 05, 2003
3.457
3.528
3.331
3.331
339,800
-0.02(-0.53%)
May 02, 2003
3.340
3.358
3.269
3.349
219,759
+0.17(+5.35%)
Apr 30, 2003
3.099
3.278
3.018
3.179
261,969
+0.13(+4.11%)
Apr 29, 2003
3.018
3.107
3.018
3.054
224,337
+0.03(+0.89%)
Apr 28, 2003
3.063
3.107
2.982
3.027
341,028
+0.07(+2.42%)
Apr 25, 2003
3.134
3.206
2.937
2.955
278,160
-0.20(-6.25%)
Apr 24, 2003
3.215
3.269
3.045
3.152
250,802
-0.08(-2.49%)
Apr 23, 2003
3.403
3.421
3.045
3.233
475,698
-0.15(-4.50%)
Apr 22, 2003
3.537
3.537
3.385
3.385
601,658
-0.13(-3.82%)
Apr 21, 2003
3.394
3.555
3.304
3.519
506,518
+0.21(+6.22%)
Apr 17, 2003
3.161
3.349
3.036
3.313
368,387
+0.18(+5.74%)
Apr 16, 2003
2.803
3.134
2.785
3.133
394,852
+0.33(+11.79%)
Apr 15, 2003
2.731
2.803
2.651
2.803
219,424
+0.07(+2.62%)
Apr 14, 2003
2.749
2.767
2.713
2.731
227,464
+0.04(+1.67%)
Apr 11, 2003
2.687
2.704
2.633
2.687
116,244
+0.04(+1.70%)
Apr 10, 2003
2.687
2.687
2.552
2.642
158,231
+0.13(+5.36%)
Apr 09, 2003
2.749
2.749
2.481
2.507
195,862
-0.22(-8.20%)
Apr 08, 2003
2.776
2.848
2.713
2.731
141,592
-0.03(-0.97%)
Apr 07, 2003
2.696
2.758
2.660
2.758
478,825
+0.19(+7.32%)
Apr 04, 2003
2.597
2.597
2.507
2.570
102,956
+0.05(+2.14%)
Apr 03, 2003
2.588
2.588
2.418
2.516
41,316
+0.02(+0.72%)
Apr 02, 2003
2.499
2.642
2.418
2.499
209,374
+0.02(+0.72%)
Apr 01, 2003
2.373
2.561
2.373
2.481
173,529
+0.12(+4.92%)
Mar 31, 2003
2.293
2.391
2.239
2.364
506,183
+0.12(+5.18%)
Mar 28, 2003
2.301
2.301
2.248
2.248
36,738
-0.04(-1.91%)
Mar 27, 2003
2.319
2.319
2.239
2.292
59,518
-0.02(-0.81%)
Mar 26, 2003
2.373
2.373
2.257
2.310
79,359
-0.02(-0.77%)
Mar 25, 2003
2.284
2.328
2.248
2.328
85,179
+0.05(+2.36%)
Mar 24, 2003
2.310
2.391
2.239
2.275
43,940
-0.09(-3.79%)
Mar 21, 2003
2.221
2.418
2.221
2.364
158,677
+0.05(+2.33%)
Mar 20, 2003
2.293
2.310
2.230
2.310
109,097
+0.06(+2.79%)
Mar 19, 2003
2.194
2.301
2.140
2.248
136,902
+0.15(+7.26%)
Mar 18, 2003
2.149
2.212
2.096
2.096
84,503
-0.03(-1.27%)
Mar 17, 2003
2.060
2.131
2.015
2.122
150,414
+0.06(+3.04%)
Mar 14, 2003
2.096
2.167
2.033
2.060
88,439
+0.00(+0.00%)
Mar 13, 2003
2.042
2.069
1.988
2.060
157,002
+0.04(+2.22%)
Mar 12, 2003
2.060
2.060
1.997
2.015
110,772
-0.02(-0.88%)
Mar 11, 2003
2.096
2.104
2.033
2.033
46,118
-0.04(-2.16%)
Mar 10, 2003
2.051
2.131
2.015
2.078
224,114
+0.04(+2.20%)
Mar 07, 2003
2.015
2.060
2.006
2.033
71,689
-0.01(-0.44%)
Mar 06, 2003
2.060
2.060
2.006
2.042
131,431
-0.02(-0.87%)
Mar 05, 2003
2.078
2.078
2.015
2.060
46,788
-0.01(-0.43%)
Mar 04, 2003
2.069
2.104
2.042
2.069
150,191
-0.01(-0.43%)
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
.