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 (%)
Jun 30, 2023
8.838
8.954
8.634
8.857
256,428
+0.08(+0.88%)
Jun 29, 2023
8.760
8.944
8.614
8.779
149,631
-0.05(-0.55%)
Jun 28, 2023
8.808
8.847
8.760
8.828
74,065
-0.05(-0.55%)
Jun 27, 2023
8.925
9.022
8.867
8.876
65,331
-0.03(-0.33%)
Jun 26, 2023
8.935
9.080
8.886
8.905
91,489
-0.06(-0.65%)
Jun 23, 2023
8.915
9.012
8.891
8.964
74,163
-0.08(-0.86%)
Jun 22, 2023
9.003
9.129
8.877
9.041
69,192
-0.02(-0.21%)
Jun 21, 2023
9.100
9.167
8.983
9.061
109,583
-0.07(-0.74%)
Jun 20, 2023
9.313
9.332
9.041
9.129
181,813
-0.26(-2.79%)
Jun 16, 2023
9.575
9.575
9.274
9.391
181,839
-0.12(-1.22%)
Jun 15, 2023
9.255
9.614
9.255
9.507
273,146
+0.16(+1.77%)
Jun 14, 2023
9.410
9.526
9.255
9.342
217,930
-0.06(-0.62%)
Jun 13, 2023
9.245
9.400
9.140
9.400
247,196
+0.19(+2.11%)
Jun 12, 2023
9.032
9.371
9.032
9.206
174,189
+0.23(+2.59%)
Jun 09, 2023
8.905
9.070
8.905
8.973
123,176
+0.04(+0.43%)
Jun 08, 2023
8.915
8.983
8.838
8.935
133,030
+0.00(+0.00%)
Jun 07, 2023
8.760
9.022
8.760
8.935
171,217
+0.21(+2.45%)
Jun 06, 2023
8.605
8.847
8.537
8.721
118,508
+0.05(+0.56%)
Jun 05, 2023
8.867
8.867
8.673
8.673
111,394
-0.19(-2.19%)
Jun 02, 2023
8.731
9.017
8.731
8.867
231,848
+0.19(+2.24%)
Jun 01, 2023
8.333
8.770
8.246
8.673
339,943
+0.36(+4.32%)
May 31, 2023
8.314
8.391
8.129
8.314
357,785
-0.03(-0.35%)
May 30, 2023
8.420
8.498
8.343
8.343
288,664
-0.13(-1.49%)
May 26, 2023
8.275
8.614
8.275
8.469
246,382
+0.15(+1.75%)
May 25, 2023
8.236
8.367
8.149
8.323
165,224
+0.16(+2.02%)
May 24, 2023
8.188
8.246
8.023
8.159
152,669
-0.10(-1.18%)
May 23, 2023
8.537
8.614
8.236
8.256
175,396
-0.33(-3.84%)
May 22, 2023
8.294
8.818
8.168
8.585
810,026
+0.11(+1.26%)
May 19, 2023
8.343
8.750
8.343
8.479
222,043
+0.14(+1.63%)
May 18, 2023
7.906
8.440
7.906
8.343
1,170,390
+0.33(+4.12%)
May 17, 2023
7.877
8.149
7.867
8.013
392,538
+0.18(+2.35%)
May 16, 2023
8.023
8.100
7.809
7.829
363,806
-0.09(-1.10%)
May 15, 2023
8.129
8.129
7.906
7.916
271,755
-0.20(-2.51%)
May 12, 2023
8.343
8.454
7.967
8.120
290,786
-0.20(-2.45%)
May 11, 2023
8.828
8.857
8.265
8.323
406,205
-0.63(-7.04%)
May 10, 2023
9.361
9.449
8.867
8.954
289,621
-0.58(-6.10%)
May 09, 2023
9.294
9.682
9.024
9.536
234,473
-0.16(-1.60%)
May 08, 2023
9.798
9.798
9.488
9.691
143,219
+0.04(+0.40%)
May 05, 2023
9.652
9.808
9.488
9.652
98,960
+0.03(+0.30%)
May 04, 2023
9.701
9.885
9.614
9.623
109,939
-0.13(-1.29%)
May 03, 2023
9.944
10.06
9.740
9.749
102,211
-0.17(-1.76%)
May 02, 2023
10.17
10.22
9.730
9.924
170,644
-0.25(-2.48%)
May 01, 2023
10.14
10.34
10.06
10.18
187,701
+0.28(+2.84%)
Apr 28, 2023
9.808
10.15
9.720
9.895
154,650
+0.14(+1.39%)
Apr 27, 2023
9.749
9.837
9.381
9.759
225,437
+0.00(+0.00%)
Apr 26, 2023
9.769
10.04
9.575
9.759
185,887
+0.09(+0.90%)
Apr 25, 2023
9.614
9.832
9.458
9.672
295,343
-0.02(-0.20%)
Apr 24, 2023
9.846
9.939
9.643
9.691
163,349
-0.16(-1.58%)
Apr 21, 2023
10.22
10.24
9.788
9.846
136,922
-0.31(-3.06%)
Apr 20, 2023
9.846
10.25
9.827
10.16
261,782
+0.21(+2.15%)
Apr 19, 2023
9.808
10.19
9.701
9.944
194,689
+0.06(+0.59%)
Apr 18, 2023
10.19
10.28
9.846
9.885
212,143
-0.41(-3.96%)
Apr 17, 2023
10.60
10.68
10.20
10.29
232,098
-0.39(-3.63%)
Apr 14, 2023
10.90
11.06
10.56
10.68
150,215
-0.22(-2.05%)
Apr 13, 2023
10.90
11.10
10.79
10.90
252,807
-0.05(-0.44%)
Apr 12, 2023
11.11
11.23
10.59
10.95
549,262
-0.55(-4.81%)
Apr 11, 2023
11.07
11.94
11.07
11.51
475,933
+0.53(+4.86%)
Apr 10, 2023
12.51
12.61
10.69
10.97
1,776,710
-2.97(-21.29%)
Apr 06, 2023
13.73
14.06
13.67
13.94
62,117
+0.23(+1.70%)
Apr 05, 2023
13.64
14.00
13.59
13.71
69,391
+0.01(+0.07%)
Apr 04, 2023
14.16
14.16
13.69
13.70
53,985
-0.49(-3.49%)
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
.