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, 2012
1.666
1.782
1.612
1.648
296,880
-0.03(-1.60%)
May 30, 2012
1.675
1.710
1.657
1.675
33,865
-0.01(-0.53%)
May 29, 2012
1.657
1.737
1.657
1.684
27,691
+0.07(+4.44%)
May 25, 2012
1.702
1.702
1.567
1.612
61,026
-0.04(-2.17%)
May 24, 2012
1.675
1.675
1.639
1.648
24,050
-0.04(-2.13%)
May 23, 2012
1.630
1.684
1.567
1.684
34,996
+0.02(+1.08%)
May 22, 2012
1.684
1.693
1.612
1.666
75,567
+0.00(+0.00%)
May 21, 2012
1.558
1.684
1.549
1.666
96,379
+0.04(+2.20%)
May 18, 2012
1.693
1.702
1.630
1.630
127,962
-0.11(-6.19%)
May 17, 2012
1.800
1.809
1.676
1.737
114,859
-0.05(-3.00%)
May 16, 2012
1.890
1.890
1.773
1.791
86,285
-0.11(-5.66%)
May 15, 2012
1.970
2.014
1.872
1.899
127,752
-0.06(-3.20%)
May 14, 2012
2.006
2.041
1.925
1.961
74,320
-0.11(-5.19%)
May 11, 2012
2.033
2.087
2.024
2.069
74,677
+0.01(+0.43%)
May 10, 2012
2.104
2.104
2.042
2.060
64,261
-0.04(-2.13%)
May 09, 2012
2.091
2.122
2.078
2.104
110,842
-0.03(-1.26%)
May 08, 2012
2.042
2.194
2.042
2.131
97,528
+0.07(+3.48%)
May 07, 2012
1.970
2.131
1.970
2.060
169,525
+0.06(+3.14%)
May 04, 2012
2.051
2.051
1.863
1.997
111,513
-0.04(-2.19%)
May 03, 2012
2.033
2.096
2.028
2.042
40,691
-0.07(-3.39%)
May 02, 2012
2.104
2.149
2.096
2.113
31,989
-0.02(-0.84%)
May 01, 2012
2.131
2.131
2.104
2.131
21,401
+0.03(+1.28%)
Apr 30, 2012
2.149
2.158
2.078
2.104
59,376
-0.03(-1.26%)
Apr 27, 2012
2.096
2.131
2.078
2.131
93,884
+0.04(+1.71%)
Apr 26, 2012
2.101
2.113
2.069
2.096
58,350
-0.04(-1.68%)
Apr 25, 2012
2.180
2.185
2.113
2.131
28,139
-0.04(-1.65%)
Apr 24, 2012
2.149
2.212
2.149
2.167
37,207
+0.00(+0.00%)
Apr 23, 2012
2.239
2.248
2.096
2.167
124,867
-0.08(-3.59%)
Apr 20, 2012
2.248
2.257
2.239
2.248
30,133
-0.02(-0.79%)
Apr 19, 2012
2.328
2.337
2.239
2.266
39,296
-0.08(-3.44%)
Apr 18, 2012
2.373
2.391
2.284
2.346
78,838
-0.03(-1.13%)
Apr 17, 2012
2.382
2.382
2.364
2.373
47,174
+0.01(+0.38%)
Apr 16, 2012
2.373
2.382
2.346
2.364
40,170
-0.01(-0.38%)
Apr 13, 2012
2.409
2.436
2.373
2.373
41,695
-0.04(-1.85%)
Apr 12, 2012
2.409
2.444
2.373
2.418
52,394
+0.03(+1.12%)
Apr 11, 2012
2.373
2.409
2.373
2.391
24,240
+0.04(+1.52%)
Apr 10, 2012
2.436
2.454
2.355
2.355
125,072
-0.03(-1.13%)
Apr 09, 2012
2.328
2.413
2.328
2.382
66,251
+0.01(+0.38%)
Apr 05, 2012
2.400
2.418
2.373
2.373
75,828
-0.02(-0.75%)
Apr 04, 2012
2.418
2.436
2.373
2.391
78,417
-0.03(-1.11%)
Apr 03, 2012
2.463
2.472
2.409
2.418
128,699
-0.05(-2.17%)
Apr 02, 2012
2.454
2.481
2.400
2.472
63,343
+0.04(+1.47%)
Mar 30, 2012
2.418
2.454
2.382
2.436
96,056
+0.02(+0.74%)
Mar 29, 2012
2.373
2.418
2.328
2.418
215,167
+0.05(+2.27%)
Mar 28, 2012
2.463
2.499
2.310
2.364
591,523
-0.17(-6.71%)
Mar 27, 2012
2.660
2.668
2.499
2.534
453,099
-0.15(-5.67%)
Mar 26, 2012
2.803
2.803
2.561
2.687
720,367
-0.47(-14.77%)
Mar 23, 2012
3.170
3.179
3.143
3.152
27,707
+0.01(+0.29%)
Mar 22, 2012
3.233
3.251
3.099
3.143
67,004
-0.08(-2.50%)
Mar 21, 2012
3.161
3.304
3.107
3.224
68,900
+0.07(+2.27%)
Mar 20, 2012
3.081
3.188
3.045
3.152
25,930
+0.07(+2.33%)
Mar 19, 2012
3.045
3.161
3.028
3.081
56,375
+0.05(+1.78%)
Mar 16, 2012
3.018
3.072
2.964
3.027
53,837
+0.03(+0.90%)
Mar 15, 2012
3.045
3.099
2.955
3.000
109,218
-0.01(-0.30%)
Mar 14, 2012
2.973
3.054
2.973
3.009
46,506
+0.05(+1.82%)
Mar 13, 2012
2.857
3.063
2.857
2.955
293,102
+0.05(+1.85%)
Mar 12, 2012
2.901
2.928
2.866
2.901
143,119
-0.07(-2.41%)
Mar 09, 2012
3.000
3.206
2.955
2.973
125,849
-0.01(-0.30%)
Mar 08, 2012
2.884
2.982
2.884
2.982
45,345
+0.08(+2.78%)
Mar 07, 2012
2.910
2.910
2.875
2.901
100,803
-0.03(-0.92%)
Mar 06, 2012
2.955
2.973
2.901
2.928
189,229
-0.10(-3.25%)
Mar 05, 2012
3.099
3.099
3.009
3.027
67,831
-0.11(-3.43%)
Mar 02, 2012
3.045
3.206
3.045
3.134
70,952
+0.00(+0.00%)
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
.