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 29, 2014
5.078
5.087
5.087
5.087
90,561
+0.07(+1.34%)
Aug 28, 2014
4.872
5.051
4.863
5.019
210,319
+0.09(+1.91%)
Aug 27, 2014
4.845
4.961
4.845
4.925
177,075
+0.14(+3.00%)
Aug 26, 2014
4.719
4.889
4.666
4.782
389,964
-0.08(-1.66%)
Aug 25, 2014
4.836
4.943
4.818
4.863
141,030
-0.06(-1.27%)
Aug 22, 2014
4.809
4.961
4.791
4.925
105,150
+0.10(+2.04%)
Aug 21, 2014
4.836
4.863
4.755
4.827
109,201
-0.05(-1.10%)
Aug 20, 2014
4.899
4.925
4.800
4.881
83,333
-0.01(-0.18%)
Aug 19, 2014
4.907
4.934
4.872
4.890
69,730
+0.01(+0.18%)
Aug 18, 2014
4.791
4.943
4.773
4.881
113,914
+0.05(+1.11%)
Aug 15, 2014
4.836
4.872
4.702
4.827
125,681
-0.03(-0.55%)
Aug 14, 2014
4.657
4.890
4.657
4.854
122,320
+0.15(+3.24%)
Aug 13, 2014
4.952
4.997
4.693
4.702
409,061
-0.25(-5.06%)
Aug 12, 2014
5.015
5.060
4.890
4.952
113,077
-0.06(-1.25%)
Aug 11, 2014
4.979
5.060
4.863
5.015
202,246
+0.04(+0.90%)
Aug 08, 2014
4.979
5.060
4.845
4.970
236,004
-0.01(-0.18%)
Aug 07, 2014
4.899
5.194
4.899
4.979
761,840
+0.12(+2.39%)
Aug 06, 2014
4.478
4.925
4.478
4.863
941,639
+0.37(+8.17%)
Aug 05, 2014
4.755
4.881
4.455
4.496
1,168,787
-0.28(-5.82%)
Aug 04, 2014
5.042
5.140
4.755
4.773
556,991
-0.26(-5.16%)
Aug 01, 2014
5.024
5.234
5.024
5.033
273,212
-0.01(-0.18%)
Jul 31, 2014
5.561
5.561
5.006
5.042
841,460
-0.59(-10.49%)
Jul 30, 2014
5.731
5.848
5.615
5.633
252,165
-0.09(-1.57%)
Jul 29, 2014
5.928
6.099
5.696
5.722
545,989
-0.50(-8.06%)
Jul 28, 2014
6.322
6.376
6.287
6.224
329,287
-0.11(-1.70%)
Jul 25, 2014
6.313
6.367
6.271
6.331
87,271
+0.02(+0.28%)
Jul 24, 2014
6.367
6.484
6.296
6.313
158,633
-0.04(-0.56%)
Jul 23, 2014
6.475
6.475
6.278
6.349
189,984
-0.15(-2.34%)
Jul 22, 2014
6.358
6.502
6.331
6.502
141,405
+0.13(+2.11%)
Jul 21, 2014
6.233
6.394
6.233
6.367
113,087
+0.04(+0.57%)
Jul 18, 2014
6.296
6.448
6.215
6.331
123,290
+0.09(+1.43%)
Jul 17, 2014
6.313
6.403
6.161
6.242
122,037
-0.13(-2.11%)
Jul 16, 2014
6.376
6.416
6.170
6.376
157,616
+0.05(+0.85%)
Jul 15, 2014
6.296
6.403
6.188
6.322
124,628
+0.02(+0.28%)
Jul 14, 2014
6.125
6.349
6.099
6.304
133,344
+0.15(+2.47%)
Jul 11, 2014
6.134
6.206
6.099
6.152
63,145
+0.05(+0.88%)
Jul 10, 2014
5.884
6.269
5.866
6.099
199,229
+0.01(+0.15%)
Jul 09, 2014
6.134
6.197
6.018
6.090
108,175
+0.03(+0.44%)
Jul 08, 2014
6.107
6.340
6.000
6.063
258,460
-0.24(-3.84%)
Jul 07, 2014
6.439
6.457
6.269
6.304
175,440
-0.21(-3.16%)
Jul 03, 2014
6.510
6.510
6.510
6.510
60,746
-0.01(-0.14%)
Jul 02, 2014
6.510
6.582
6.475
6.519
150,692
+0.08(+1.25%)
Jul 01, 2014
6.278
6.555
6.278
6.439
193,878
+0.13(+1.99%)
Jun 30, 2014
6.233
6.358
6.170
6.313
108,900
+0.05(+0.86%)
Jun 27, 2014
6.304
6.367
6.233
6.260
128,120
+0.02(+0.29%)
Jun 26, 2014
5.991
6.304
5.991
6.242
175,874
+0.20(+3.26%)
Jun 25, 2014
6.054
6.125
5.973
6.045
82,199
-0.08(-1.32%)
Jun 24, 2014
6.027
6.349
5.964
6.125
268,123
+0.09(+1.48%)
Jun 23, 2014
5.973
6.134
5.964
6.036
159,547
+0.04(+0.60%)
Jun 20, 2014
6.018
6.027
5.946
6.000
51,534
+0.00(+0.00%)
Jun 19, 2014
5.875
6.125
5.848
6.000
147,804
+0.13(+2.29%)
Jun 18, 2014
5.911
5.946
5.830
5.866
90,526
-0.05(-0.91%)
Jun 17, 2014
5.875
5.982
5.821
5.919
154,006
+0.00(+0.00%)
Jun 16, 2014
5.910
6.036
5.848
5.919
87,555
-0.02(-0.30%)
Jun 13, 2014
6.018
6.045
5.875
5.937
91,948
-0.06(-1.04%)
Jun 12, 2014
6.081
6.179
5.973
6.000
97,321
-0.08(-1.33%)
Jun 11, 2014
5.973
6.197
5.893
6.081
291,588
+0.07(+1.19%)
Jun 10, 2014
5.919
6.090
5.919
6.009
121,031
-0.05(-0.89%)
Jun 06, 2014
6.027
6.130
5.928
6.063
277,317
+0.13(+2.11%)
Jun 05, 2014
5.875
5.991
5.812
5.937
142,364
+0.10(+1.69%)
Jun 04, 2014
5.821
5.937
5.803
5.839
71,352
-0.04(-0.61%)
Jun 03, 2014
5.803
5.893
5.669
5.875
373,514
+0.07(+1.23%)
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
.