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
)
10.00
-0.05 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2004
9.949
10.16
9.922
10.15
202,339
+0.22(+2.26%)
Aug 30, 2004
9.905
10.07
9.725
9.922
126,517
-0.30(-2.89%)
Aug 27, 2004
9.994
10.32
9.994
10.22
82,856
+0.15(+1.51%)
Aug 26, 2004
10.32
10.32
9.905
10.07
149,297
-0.27(-2.60%)
Aug 25, 2004
10.09
10.34
9.940
10.33
309,427
+0.08(+0.79%)
Aug 24, 2004
10.16
10.48
10.12
10.25
262,974
+0.07(+0.70%)
Aug 23, 2004
10.06
10.21
9.905
10.18
366,600
+0.13(+1.25%)
Aug 20, 2004
9.860
10.08
9.788
10.06
153,869
+0.24(+2.46%)
Aug 19, 2004
9.484
9.940
9.305
9.815
232,042
+0.28(+2.91%)
Aug 18, 2004
9.340
9.555
9.072
9.537
159,171
+0.24(+2.60%)
Aug 17, 2004
9.036
9.367
8.955
9.296
157,561
+0.35(+3.90%)
Aug 16, 2004
8.928
9.224
8.902
8.946
202,562
-0.13(-1.38%)
Aug 13, 2004
8.910
9.152
8.812
9.072
159,012
+0.16(+1.81%)
Aug 12, 2004
9.403
9.475
8.776
8.910
488,093
-0.81(-8.29%)
Aug 11, 2004
9.743
9.806
9.457
9.716
441,751
-0.15(-1.54%)
Aug 10, 2004
9.493
9.985
9.466
9.869
197,202
+0.37(+3.86%)
Aug 09, 2004
9.376
9.609
9.287
9.502
482,510
-0.13(-1.30%)
Aug 06, 2004
9.716
9.761
9.430
9.627
494,346
-0.30(-3.07%)
Aug 05, 2004
9.537
9.994
9.493
9.931
488,986
+0.39(+4.03%)
Aug 04, 2004
9.358
9.672
9.224
9.546
341,140
+0.05(+0.57%)
Aug 03, 2004
9.448
9.716
9.376
9.493
169,210
-0.08(-0.84%)
Aug 02, 2004
9.081
9.618
8.955
9.573
229,585
+0.08(+0.85%)
Jul 30, 2004
9.233
9.725
8.866
9.493
405,572
+0.18(+1.92%)
Jul 29, 2004
8.669
9.313
8.669
9.313
443,091
+0.57(+6.56%)
Jul 28, 2004
8.839
8.839
8.516
8.740
442,086
-0.46(-4.97%)
Jul 27, 2004
8.955
9.263
8.803
9.197
228,692
+0.21(+2.29%)
Jul 26, 2004
9.054
9.179
8.713
8.991
162,921
-0.15(-1.67%)
Jul 23, 2004
9.305
9.358
9.107
9.143
237,737
-0.30(-3.22%)
Jul 22, 2004
9.681
9.681
9.152
9.448
425,783
-0.08(-0.85%)
Jul 21, 2004
10.24
10.59
9.358
9.528
851,343
-0.59(-5.84%)
Jul 20, 2004
9.663
10.14
9.430
10.12
313,670
+0.53(+5.51%)
Jul 19, 2004
9.457
9.672
8.857
9.591
316,350
+0.10(+1.04%)
Jul 16, 2004
9.179
9.493
8.991
9.493
198,877
+0.27(+2.91%)
Jul 15, 2004
9.645
9.654
9.224
9.224
80,623
-0.27(-2.83%)
Jul 14, 2004
9.484
9.725
9.287
9.493
152,312
-0.09(-0.93%)
Jul 13, 2004
9.940
9.940
9.475
9.582
293,794
-0.27(-2.73%)
Jul 12, 2004
10.37
10.37
9.636
9.851
328,745
-0.63(-5.98%)
Jul 09, 2004
10.11
10.50
10.11
10.48
141,257
+0.26(+2.54%)
Jul 08, 2004
10.25
10.31
10.04
10.22
261,299
-0.08(-0.78%)
Jul 07, 2004
10.10
10.42
10.03
10.30
363,138
+0.04(+0.44%)
Jul 06, 2004
10.54
10.61
10.01
10.25
671,784
-0.47(-4.34%)
Jul 02, 2004
10.68
10.74
10.61
10.72
192,959
+0.10(+0.93%)
Jul 01, 2004
10.83
10.88
10.52
10.62
139,582
-0.08(-0.75%)
Jun 30, 2004
10.49
10.84
10.27
10.70
547,388
+0.19(+1.79%)
Jun 29, 2004
10.66
10.74
10.48
10.51
339,018
-0.23(-2.17%)
Jun 28, 2004
10.84
10.89
10.70
10.75
430,585
+0.01(+0.08%)
Jun 25, 2004
10.74
10.77
10.66
10.74
107,199
-0.02(-0.17%)
Jun 24, 2004
10.60
11.02
10.52
10.76
445,213
+0.07(+0.67%)
Jun 23, 2004
10.29
10.83
10.24
10.68
281,064
+0.33(+3.20%)
Jun 22, 2004
10.09
10.39
9.806
10.35
233,717
+0.17(+1.67%)
Jun 21, 2004
10.40
10.54
10.12
10.18
119,147
-0.17(-1.64%)
Jun 18, 2004
10.47
10.81
10.35
10.35
112,671
-0.18(-1.70%)
Jun 17, 2004
10.59
10.59
10.16
10.53
206,471
-0.02(-0.17%)
Jun 16, 2004
10.45
10.59
10.35
10.55
316,797
+0.07(+0.68%)
Jun 15, 2004
10.20
10.66
10.17
10.48
478,378
+0.36(+3.54%)
Jun 14, 2004
10.04
10.16
9.851
10.12
497,138
+0.07(+0.71%)
Jun 10, 2004
9.931
10.23
9.779
10.05
427,346
+0.20(+2.00%)
Jun 09, 2004
9.967
10.15
9.806
9.851
1,087,629
-0.31(-3.08%)
Jun 08, 2004
9.394
10.20
9.376
10.16
806,565
+0.76(+8.10%)
Jun 07, 2004
9.143
9.475
9.107
9.403
277,155
+0.53(+5.95%)
Jun 04, 2004
8.982
8.982
8.740
8.875
144,719
+0.22(+2.59%)
Jun 03, 2004
8.866
8.946
8.642
8.651
192,847
-0.27(-3.01%)
Jun 02, 2004
8.731
8.982
8.731
8.919
196,644
+0.14(+1.63%)
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
.