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
)
9.990
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2009
1.272
1.343
1.254
1.272
31,889
-0.01(-0.70%)
May 28, 2009
1.343
1.343
1.281
1.281
13,935
-0.03(-2.06%)
May 27, 2009
1.290
1.334
1.254
1.307
30,456
+0.00(+0.00%)
May 26, 2009
1.227
1.316
1.227
1.307
37,652
+0.04(+3.55%)
May 22, 2009
1.227
1.316
1.227
1.263
3,871
+0.04(+2.92%)
May 21, 2009
1.236
1.254
1.173
1.227
28,899
-0.01(-0.72%)
May 20, 2009
1.254
1.272
1.200
1.236
75,709
+0.03(+2.22%)
May 19, 2009
1.227
1.245
1.182
1.209
102,976
+0.02(+1.50%)
May 18, 2009
1.155
1.245
1.155
1.191
99,466
+0.00(+0.00%)
May 15, 2009
1.299
1.316
1.137
1.191
136,076
-0.08(-6.34%)
May 14, 2009
1.236
1.352
1.236
1.272
14,894
-0.02(-1.39%)
May 13, 2009
1.290
1.299
1.218
1.290
10,397
+0.00(+0.00%)
May 12, 2009
1.290
1.397
1.290
1.290
16,102
-0.05(-4.00%)
May 11, 2009
1.334
1.343
1.290
1.343
34,162
+0.00(+0.00%)
May 08, 2009
1.272
1.406
1.214
1.343
53,924
+0.16(+13.64%)
May 07, 2009
1.263
1.299
1.182
1.182
50,722
-0.11(-8.33%)
May 06, 2009
1.209
1.299
1.209
1.290
41,147
-0.05(-4.00%)
May 05, 2009
1.299
1.343
1.272
1.343
73,885
+0.00(+0.00%)
May 04, 2009
1.343
1.343
1.307
1.343
69,016
+0.03(+2.04%)
May 01, 2009
1.325
1.343
1.299
1.316
26,911
-0.01(-0.68%)
Apr 30, 2009
1.370
1.433
1.316
1.325
58,919
+0.01(+0.68%)
Apr 29, 2009
1.254
1.343
1.254
1.316
33,193
+0.06(+5.00%)
Apr 28, 2009
1.254
1.290
1.254
1.254
7,057
-0.01(-0.71%)
Apr 27, 2009
1.290
1.343
1.263
1.263
28,331
-0.08(-6.00%)
Apr 24, 2009
1.370
1.370
1.307
1.343
53,488
+0.04(+3.45%)
Apr 23, 2009
1.343
1.397
1.290
1.299
25,161
+0.00(+0.00%)
Apr 22, 2009
1.272
1.334
1.227
1.299
11,626
+0.05(+4.32%)
Apr 21, 2009
1.227
1.245
1.209
1.245
19,303
+0.04(+3.73%)
Apr 20, 2009
1.254
1.290
1.200
1.200
64,393
-0.14(-10.17%)
Apr 17, 2009
1.361
1.406
1.307
1.336
106,819
-0.01(-1.05%)
Apr 16, 2009
1.397
1.397
1.343
1.350
47,487
-0.00(-0.17%)
Apr 15, 2009
1.325
1.370
1.299
1.352
64,643
+0.04(+2.73%)
Apr 14, 2009
1.334
1.343
1.281
1.316
36,072
-0.02(-1.34%)
Apr 13, 2009
1.316
1.334
1.307
1.334
38,599
+0.04(+3.47%)
Apr 09, 2009
1.290
1.343
1.277
1.290
75,123
+0.01(+0.70%)
Apr 08, 2009
1.146
1.316
1.137
1.281
86,178
+0.14(+12.69%)
Apr 07, 2009
1.137
1.137
1.048
1.136
16,409
+0.02(+1.52%)
Apr 06, 2009
1.101
1.128
1.048
1.119
55,503
+0.02(+1.63%)
Apr 03, 2009
1.075
1.137
1.075
1.101
36,939
+0.01(+0.82%)
Apr 02, 2009
1.057
1.209
1.057
1.093
59,221
+0.03(+2.52%)
Apr 01, 2009
1.066
1.066
1.039
1.066
55,459
+0.02(+1.71%)
Mar 31, 2009
1.030
1.057
1.012
1.048
101,962
+0.03(+2.63%)
Mar 30, 2009
1.066
1.066
1.003
1.021
75,490
-0.15(-12.98%)
Mar 26, 2009
1.128
1.173
1.102
1.173
89,707
+0.10(+9.17%)
Mar 25, 2009
1.075
1.119
1.012
1.075
63,102
+0.02(+1.69%)
Mar 24, 2009
1.057
1.075
1.030
1.057
58,725
+0.00(+0.00%)
Mar 23, 2009
1.030
1.119
1.003
1.057
98,590
+0.07(+7.27%)
Mar 20, 2009
0.9761
1.030
0.9725
0.9851
20,097
-0.01(-0.90%)
Mar 19, 2009
1.057
1.075
0.9851
0.9940
56,927
-0.04(-3.48%)
Mar 18, 2009
1.039
1.048
1.021
1.030
9,201
-0.01(-0.86%)
Mar 17, 2009
1.003
1.039
1.003
1.039
14,511
+0.04(+3.57%)
Mar 16, 2009
0.9582
1.030
0.9582
1.003
46,199
+0.03(+2.75%)
Mar 13, 2009
0.9493
1.030
0.9493
0.9761
22,002
+0.04(+3.81%)
Mar 12, 2009
0.9493
0.9672
0.9313
0.9403
29,206
+0.00(+0.00%)
Mar 11, 2009
0.9313
0.9582
0.9224
0.9403
19,406
+0.00(+0.00%)
Mar 10, 2009
0.8955
0.9582
0.8866
0.9403
98,352
+0.04(+3.96%)
Mar 09, 2009
0.9224
0.9313
0.9045
0.9045
28,712
-0.01(-0.98%)
Mar 06, 2009
0.8780
0.9134
0.8597
0.9134
33,736
+0.02(+1.69%)
Mar 05, 2009
0.9493
0.9672
0.8955
0.8982
33,110
-0.05(-5.38%)
Mar 04, 2009
0.9045
0.9493
0.9045
0.9493
97,676
+0.04(+4.95%)
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
.