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 (%)
Jun 30, 2010
2.194
2.266
2.185
2.212
118,903
+0.02(+0.82%)
Jun 29, 2010
2.284
2.284
2.194
2.194
45,659
-0.21(-8.58%)
Jun 25, 2010
2.346
2.410
2.328
2.400
46,190
+0.02(+0.75%)
Jun 24, 2010
2.364
2.418
2.310
2.382
91,403
-0.05(-2.21%)
Jun 23, 2010
2.418
2.445
2.391
2.436
79,160
+0.00(+0.00%)
Jun 22, 2010
2.418
2.463
2.373
2.436
128,295
-0.01(-0.37%)
Jun 21, 2010
2.525
2.525
2.418
2.445
48,084
-0.03(-1.09%)
Jun 18, 2010
2.472
2.490
2.418
2.472
33,389
-0.02(-0.72%)
Jun 17, 2010
2.418
2.499
2.382
2.490
102,572
+0.04(+1.83%)
Jun 16, 2010
2.355
2.454
2.337
2.445
82,380
+0.01(+0.37%)
Jun 15, 2010
2.364
2.436
2.309
2.436
231,780
+0.12(+5.02%)
Jun 14, 2010
2.310
2.400
2.278
2.319
78,362
+0.00(+0.00%)
Jun 11, 2010
2.319
2.319
2.231
2.319
39,725
+0.04(+1.57%)
Jun 10, 2010
2.221
2.306
2.203
2.284
89,898
+0.04(+2.00%)
Jun 09, 2010
2.319
2.373
2.239
2.239
63,405
-0.09(-3.85%)
Jun 08, 2010
2.239
2.337
2.185
2.328
95,911
+0.08(+3.59%)
Jun 07, 2010
2.266
2.266
2.176
2.248
184,382
-0.06(-2.71%)
Jun 04, 2010
2.400
2.400
2.310
2.310
47,415
-0.13(-5.15%)
Jun 03, 2010
2.445
2.472
2.409
2.436
38,685
+0.01(+0.37%)
Jun 02, 2010
2.364
2.427
2.337
2.427
23,830
+0.04(+1.88%)
Jun 01, 2010
2.454
2.454
2.364
2.382
119,363
-0.14(-5.67%)
May 28, 2010
2.570
2.588
2.445
2.525
69,665
-0.04(-1.74%)
May 27, 2010
2.463
2.570
2.427
2.570
92,515
+0.21(+9.13%)
May 26, 2010
2.284
2.418
2.257
2.355
409,932
+0.13(+6.05%)
May 25, 2010
2.230
2.284
2.176
2.221
159,056
-0.13(-5.34%)
May 24, 2010
2.373
2.431
2.284
2.346
163,195
-0.09(-3.68%)
May 21, 2010
2.373
2.468
2.373
2.436
95,369
+0.05(+2.26%)
May 20, 2010
2.481
2.534
2.382
2.382
181,265
-0.27(-10.13%)
May 19, 2010
2.633
2.678
2.552
2.651
164,519
+0.01(+0.34%)
May 18, 2010
2.687
2.740
2.642
2.642
79,566
-0.04(-1.34%)
May 17, 2010
2.794
2.821
2.642
2.678
169,040
-0.20(-6.85%)
May 14, 2010
2.937
2.937
2.794
2.875
56,632
-0.13(-4.18%)
May 13, 2010
2.964
3.000
2.875
3.000
75,569
-0.04(-1.47%)
May 12, 2010
2.928
3.045
2.910
3.045
88,105
+0.14(+4.94%)
May 11, 2010
2.973
3.018
2.901
2.901
249,302
-0.18(-5.81%)
May 10, 2010
3.107
3.116
3.027
3.081
120,041
+0.26(+9.21%)
May 07, 2010
2.758
2.857
2.687
2.821
260,262
+0.00(+0.00%)
May 06, 2010
2.884
2.973
2.713
2.821
191,383
-0.13(-4.55%)
May 05, 2010
2.982
3.036
2.919
2.955
167,886
-0.11(-3.51%)
May 04, 2010
3.152
3.215
3.063
3.063
216,848
-0.27(-8.06%)
May 03, 2010
3.403
3.403
3.063
3.331
231,374
-0.19(-5.34%)
Apr 30, 2010
3.555
3.573
3.502
3.519
107,482
+0.00(+0.00%)
Apr 29, 2010
3.636
3.806
3.493
3.519
385,378
-0.12(-3.20%)
Apr 28, 2010
3.752
3.842
3.519
3.636
244,523
-0.06(-1.70%)
Apr 27, 2010
3.842
3.887
3.636
3.699
118,136
-0.13(-3.50%)
Apr 26, 2010
3.564
3.931
3.562
3.833
168,378
+0.24(+6.73%)
Apr 23, 2010
3.609
3.645
3.589
3.591
34,299
-0.04(-0.99%)
Apr 22, 2010
3.573
3.627
3.403
3.627
127,374
-0.02(-0.49%)
Apr 21, 2010
3.636
3.694
3.626
3.645
42,216
-0.01(-0.24%)
Apr 20, 2010
3.636
3.663
3.537
3.654
44,179
+0.07(+2.00%)
Apr 19, 2010
3.636
3.636
3.573
3.582
28,269
-0.11(-2.91%)
Apr 16, 2010
3.761
3.761
3.600
3.690
83,217
-0.07(-1.90%)
Apr 15, 2010
3.707
3.761
3.609
3.761
216,376
+0.10(+2.69%)
Apr 14, 2010
3.663
3.699
3.627
3.663
54,489
+0.05(+1.49%)
Apr 13, 2010
3.672
3.716
3.582
3.609
169,219
-0.02(-0.49%)
Apr 12, 2010
3.582
3.672
3.582
3.627
103,022
+0.04(+1.25%)
Apr 09, 2010
3.564
3.609
3.564
3.582
28,276
-0.01(-0.25%)
Apr 08, 2010
3.564
3.609
3.519
3.591
104,825
-0.03(-0.74%)
Apr 07, 2010
3.582
3.663
3.555
3.618
86,115
-0.04(-0.98%)
Apr 06, 2010
3.609
3.690
3.609
3.654
59,806
-0.01(-0.24%)
Apr 05, 2010
3.627
3.676
3.582
3.663
34,069
+0.06(+1.74%)
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
.