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 (%)
Aug 31, 2010
2.310
2.391
2.257
2.328
116,195
-0.03(-1.14%)
Aug 30, 2010
2.346
2.373
2.310
2.355
41,793
-0.01(-0.38%)
Aug 27, 2010
2.275
2.364
2.230
2.364
53,123
+0.11(+4.76%)
Aug 26, 2010
2.328
2.355
2.239
2.257
70,238
-0.05(-2.32%)
Aug 25, 2010
2.284
2.337
2.248
2.310
103,050
-0.00(-0.00%)
Aug 24, 2010
2.337
2.346
2.284
2.310
34,153
-0.04(-1.90%)
Aug 23, 2010
2.373
2.427
2.328
2.355
55,695
-0.02(-0.75%)
Aug 20, 2010
2.400
2.409
2.373
2.373
34,093
-0.03(-1.12%)
Aug 19, 2010
2.463
2.472
2.400
2.400
29,491
-0.09(-3.60%)
Aug 18, 2010
2.463
2.507
2.445
2.490
45,103
+0.00(+0.00%)
Aug 17, 2010
2.436
2.499
2.436
2.490
36,502
+0.06(+2.58%)
Aug 16, 2010
2.427
2.445
2.382
2.427
64,428
+0.01(+0.37%)
Aug 13, 2010
2.445
2.463
2.400
2.418
47,266
-0.01(-0.37%)
Aug 12, 2010
2.418
2.481
2.382
2.427
117,716
-0.07(-2.87%)
Aug 11, 2010
2.543
2.561
2.481
2.499
87,943
-0.11(-4.12%)
Aug 10, 2010
2.579
2.633
2.543
2.606
64,801
-0.02(-0.68%)
Aug 09, 2010
2.660
2.704
2.588
2.624
139,569
-0.05(-2.01%)
Aug 06, 2010
2.660
2.678
2.615
2.678
84,770
-0.01(-0.33%)
Aug 05, 2010
2.758
2.758
2.678
2.687
59,444
-0.07(-2.60%)
Aug 04, 2010
2.803
2.830
2.758
2.758
50,142
-0.07(-2.53%)
Aug 03, 2010
2.821
2.839
2.767
2.830
118,417
-0.04(-1.25%)
Aug 02, 2010
2.615
2.866
2.606
2.866
367,653
+0.22(+8.47%)
Jul 30, 2010
2.534
2.660
2.534
2.642
91,271
+0.05(+2.08%)
Jul 29, 2010
2.481
2.597
2.472
2.588
184,592
+0.15(+6.25%)
Jul 28, 2010
2.373
2.445
2.300
2.436
246,172
+0.10(+4.21%)
Jul 27, 2010
2.373
2.373
2.303
2.337
121,628
-0.04(-1.51%)
Jul 26, 2010
2.301
2.409
2.301
2.373
33,886
+0.04(+1.92%)
Jul 23, 2010
2.275
2.364
2.248
2.328
63,796
+0.06(+2.77%)
Jul 22, 2010
2.203
2.275
2.203
2.266
21,378
+0.09(+4.12%)
Jul 21, 2010
2.248
2.248
2.176
2.176
42,936
-0.07(-3.19%)
Jul 20, 2010
2.239
2.275
2.194
2.248
27,354
-0.03(-1.18%)
Jul 19, 2010
2.275
2.300
2.203
2.275
31,004
-0.03(-1.17%)
Jul 16, 2010
2.293
2.319
2.186
2.301
74,417
+0.02(+0.78%)
Jul 15, 2010
2.454
2.454
2.239
2.284
225,800
-0.19(-7.61%)
Jul 14, 2010
2.427
2.490
2.391
2.472
47,892
+0.00(+0.00%)
Jul 13, 2010
2.284
2.516
2.284
2.472
87,017
+0.18(+7.81%)
Jul 12, 2010
2.185
2.328
2.185
2.293
105,535
+0.13(+5.78%)
Jul 09, 2010
2.104
2.194
2.069
2.167
105,858
+0.04(+2.11%)
Jul 08, 2010
2.158
2.185
2.078
2.122
89,714
-0.04(-1.66%)
Jul 07, 2010
2.167
2.266
2.140
2.158
98,212
-0.04(-2.03%)
Jul 06, 2010
2.239
2.275
2.149
2.203
48,682
+0.01(+0.41%)
Jul 02, 2010
2.158
2.203
2.158
2.194
20,032
+0.03(+1.24%)
Jul 01, 2010
2.221
2.221
2.158
2.167
46,045
-0.04(-2.02%)
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%)
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
.