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
UNCHANGED
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 30, 2014
5.731
5.848
5.678
5.705
213,920
-0.09(-1.55%)
May 29, 2014
5.570
5.893
5.570
5.794
256,357
+0.20(+3.52%)
May 28, 2014
5.570
5.642
5.561
5.597
108,748
+0.04(+0.81%)
May 27, 2014
5.445
5.642
5.382
5.552
204,838
+0.16(+2.99%)
May 23, 2014
5.310
5.391
5.391
5.391
122,497
+0.06(+1.18%)
May 22, 2014
5.194
5.373
5.194
5.328
81,888
+0.06(+1.19%)
May 21, 2014
5.302
5.373
5.257
5.266
97,708
+0.04(+0.68%)
May 20, 2014
5.373
5.400
5.212
5.230
199,329
-0.17(-3.15%)
May 19, 2014
5.176
5.534
5.176
5.400
286,377
+0.13(+2.55%)
May 16, 2014
5.078
5.463
5.060
5.266
408,738
+0.24(+4.81%)
May 15, 2014
5.060
5.087
4.890
5.024
189,459
-0.04(-0.71%)
May 14, 2014
5.131
5.230
5.015
5.060
139,039
-0.10(-1.91%)
May 13, 2014
5.194
5.248
4.988
5.158
264,447
-0.05(-1.03%)
May 12, 2014
5.194
5.373
5.024
5.212
696,084
+0.19(+3.74%)
May 09, 2014
5.051
5.121
4.943
5.024
167,982
-0.03(-0.53%)
May 08, 2014
5.104
5.266
4.970
5.051
256,983
-0.09(-1.74%)
May 07, 2014
5.257
5.257
5.015
5.140
243,203
-0.13(-2.38%)
May 06, 2014
5.436
5.499
5.248
5.266
149,993
-0.22(-4.08%)
May 05, 2014
5.337
5.499
5.266
5.490
203,314
+0.12(+2.17%)
May 02, 2014
5.579
5.579
5.346
5.373
465,370
-0.22(-4.00%)
May 01, 2014
5.284
5.597
5.248
5.597
508,575
+0.48(+9.46%)
Apr 30, 2014
5.660
5.678
4.737
5.113
1,812,028
-0.74(-12.69%)
Apr 29, 2014
5.812
5.937
5.615
5.857
566,037
+0.16(+2.83%)
Apr 28, 2014
6.081
6.081
5.588
5.696
520,572
-0.36(-5.92%)
Apr 25, 2014
6.278
6.331
6.009
6.054
321,676
-0.27(-4.25%)
Apr 24, 2014
6.448
6.448
6.260
6.322
214,498
+0.00(+0.00%)
Apr 23, 2014
6.349
6.430
6.296
6.322
199,754
-0.05(-0.84%)
Apr 22, 2014
6.143
6.448
6.072
6.376
577,599
+0.33(+5.48%)
Apr 21, 2014
6.134
6.220
6.000
6.045
156,817
-0.08(-1.32%)
Apr 17, 2014
6.090
6.125
6.125
6.125
148,516
-0.01(-0.15%)
Apr 16, 2014
6.107
6.143
5.928
6.134
136,091
+0.13(+2.09%)
Apr 15, 2014
6.081
6.242
5.722
6.009
454,912
-0.07(-1.18%)
Apr 14, 2014
6.349
6.358
6.072
6.081
400,127
+0.03(+0.44%)
Apr 11, 2014
6.081
6.220
6.009
6.054
322,887
-0.08(-1.31%)
Apr 10, 2014
6.627
6.648
6.090
6.134
480,855
-0.42(-6.42%)
Apr 09, 2014
6.358
6.582
6.161
6.555
657,322
+0.42(+6.86%)
Apr 08, 2014
6.081
6.206
6.000
6.134
276,054
+0.09(+1.48%)
Apr 07, 2014
6.116
6.278
5.910
6.045
537,810
-0.15(-2.46%)
Apr 04, 2014
6.358
6.510
6.090
6.197
580,432
-0.17(-2.67%)
Apr 03, 2014
6.519
6.519
6.287
6.367
438,025
-0.18(-2.74%)
Apr 02, 2014
6.555
6.707
6.448
6.546
435,881
+0.01(+0.14%)
Apr 01, 2014
6.519
6.591
6.466
6.537
353,462
+0.04(+0.69%)
Mar 31, 2014
6.475
6.627
6.439
6.493
416,088
+0.10(+1.54%)
Mar 28, 2014
6.439
6.528
6.322
6.394
155,643
+0.01(+0.14%)
Mar 27, 2014
6.322
6.493
6.242
6.385
444,941
-0.04(-0.56%)
Mar 26, 2014
6.663
6.743
6.313
6.421
641,833
-0.18(-2.71%)
Mar 25, 2014
6.743
6.806
6.475
6.600
703,580
-0.12(-1.73%)
Mar 24, 2014
6.994
7.021
6.313
6.716
1,095,175
-0.30(-4.34%)
Mar 21, 2014
7.191
7.200
6.958
7.021
467,886
-0.14(-2.00%)
Mar 20, 2014
7.057
7.191
6.976
7.164
327,844
+0.10(+1.39%)
Mar 19, 2014
7.272
7.397
7.030
7.066
728,141
-0.24(-3.31%)
Mar 18, 2014
7.361
7.478
7.245
7.307
359,478
-0.08(-1.09%)
Mar 17, 2014
7.424
7.477
7.334
7.388
276,646
+0.09(+1.23%)
Mar 14, 2014
7.236
7.424
7.119
7.299
384,287
+0.06(+0.87%)
Mar 13, 2014
7.585
7.639
7.182
7.236
505,347
-0.30(-3.92%)
Mar 12, 2014
7.209
7.585
7.057
7.531
668,862
+0.31(+4.34%)
Mar 11, 2014
7.388
7.505
7.191
7.218
589,744
-0.10(-1.35%)
Mar 10, 2014
7.478
7.621
7.236
7.316
678,674
-0.05(-0.73%)
Mar 07, 2014
7.522
7.602
7.263
7.370
478,480
-0.08(-1.08%)
Mar 06, 2014
7.612
7.854
7.451
7.451
983,359
-0.06(-0.83%)
Mar 05, 2014
7.576
7.827
7.442
7.513
4,692,901
-0.56(-6.98%)
Mar 04, 2014
8.113
8.149
8.006
8.078
367,913
+0.17(+2.15%)
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
.