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
-0.050 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2018
9.697
9.697
9.697
0
+0.04(+0.38%)
Aug 30, 2018
9.697
9.779
9.615
9.660
110,371
-0.10(-1.03%)
Aug 29, 2018
9.898
10.02
9.647
9.761
217,427
-0.04(-0.37%)
Aug 28, 2018
9.615
10.04
9.615
9.798
350,339
+0.35(+3.68%)
Aug 27, 2018
9.670
9.798
9.386
9.450
275,144
-0.27(-2.73%)
Aug 24, 2018
9.724
9.816
9.633
9.715
158,214
+0.05(+0.47%)
Aug 23, 2018
9.852
9.898
9.542
9.670
233,686
-0.14(-1.40%)
Aug 22, 2018
9.679
9.989
9.642
9.807
277,623
+0.00(+0.00%)
Aug 21, 2018
9.935
9.935
9.533
9.807
371,392
-0.15(-1.47%)
Aug 20, 2018
10.06
10.19
9.907
9.953
222,808
-0.07(-0.73%)
Aug 17, 2018
10.23
10.29
9.825
10.03
257,672
-0.20(-1.97%)
Aug 16, 2018
10.37
10.41
10.09
10.23
300,708
-0.16(-1.58%)
Aug 15, 2018
9.889
10.49
9.651
10.39
437,221
+0.28(+2.80%)
Aug 14, 2018
10.07
10.35
10.02
10.11
462,970
+0.04(+0.36%)
Aug 13, 2018
9.596
10.11
9.533
10.07
1,048,948
+0.54(+5.66%)
Aug 10, 2018
9.368
9.551
9.304
9.533
506,810
+0.19(+2.05%)
Aug 09, 2018
9.103
9.350
9.076
9.341
488,765
+0.26(+2.82%)
Aug 08, 2018
9.030
9.140
8.938
9.085
222,762
+0.00(+0.00%)
Aug 07, 2018
9.048
9.112
8.884
9.085
195,478
+0.00(+0.00%)
Aug 06, 2018
9.002
9.112
8.938
9.085
204,130
+0.04(+0.40%)
Aug 03, 2018
8.975
9.057
8.938
9.048
142,020
+0.16(+1.85%)
Aug 02, 2018
8.696
8.937
8.597
8.884
282,061
+0.02(+0.20%)
Aug 01, 2018
8.687
8.910
8.633
8.866
319,931
+0.13(+1.43%)
Jul 31, 2018
8.713
8.776
8.516
8.740
300,633
-0.03(-0.31%)
Jul 30, 2018
8.507
8.776
8.485
8.767
495,778
+0.30(+3.49%)
Jul 27, 2018
8.463
8.481
8.355
8.472
243,879
+0.00(+0.00%)
Jul 26, 2018
8.087
8.499
8.087
8.472
907,227
+0.46(+5.70%)
Jul 25, 2018
8.113
8.373
7.988
8.015
599,220
-0.04(-0.56%)
Jul 24, 2018
8.122
7.316
8.060
671,144
+0.74(+10.16%)
Jul 23, 2018
7.209
7.324
7.209
7.316
188,846
+0.13(+1.74%)
Jul 20, 2018
7.245
7.245
7.155
7.191
37,661
+0.04(+0.50%)
Jul 19, 2018
7.075
7.200
7.003
7.155
100,382
+0.06(+0.88%)
Jul 18, 2018
7.030
7.173
7.012
7.093
63,260
+0.06(+0.89%)
Jul 17, 2018
7.057
7.110
6.976
7.030
38,826
-0.06(-0.88%)
Jul 16, 2018
7.164
7.218
7.057
7.093
49,688
-0.04(-0.63%)
Jul 13, 2018
7.137
7.191
7.093
7.137
30,018
+0.00(+0.00%)
Jul 12, 2018
7.173
7.128
7.137
22,544
-0.02(-0.25%)
Jul 11, 2018
7.209
7.209
7.110
7.155
37,753
-0.04(-0.62%)
Jul 10, 2018
7.128
7.209
7.128
7.200
41,628
+0.04(+0.63%)
Jul 09, 2018
7.173
7.182
7.137
7.155
69,603
+0.06(+0.88%)
Jul 06, 2018
7.110
7.110
6.842
7.093
28,611
+0.03(+0.38%)
Jul 05, 2018
7.137
7.012
7.066
37,560
+0.05(+0.77%)
Jul 03, 2018
7.012
7.012
7.012
0
-0.09(-1.26%)
Jul 02, 2018
6.985
7.128
6.940
7.102
59,010
+0.13(+1.93%)
Jun 29, 2018
6.985
7.003
6.941
6.967
32,938
-0.01(-0.13%)
Jun 28, 2018
6.931
7.003
6.905
6.976
38,601
+0.04(+0.65%)
Jun 27, 2018
6.851
6.940
6.838
6.931
66,543
+0.06(+0.91%)
Jun 26, 2018
6.690
6.975
6.690
6.869
71,761
+0.17(+2.53%)
Jun 25, 2018
6.716
6.716
6.609
6.699
43,952
-0.01(-0.13%)
Jun 22, 2018
6.743
6.743
6.690
6.707
26,727
-0.02(-0.27%)
Jun 21, 2018
6.716
6.743
6.645
6.725
50,188
+0.16(+2.46%)
Jun 20, 2018
6.636
6.699
6.537
6.564
42,137
+0.09(+1.38%)
Jun 19, 2018
6.493
6.519
6.416
6.475
44,773
-0.04(-0.69%)
Jun 18, 2018
6.555
6.573
6.487
6.519
28,183
+0.02(+0.28%)
Jun 15, 2018
6.564
6.493
6.502
23,246
-0.06(-0.96%)
Jun 14, 2018
6.573
6.609
6.510
6.564
25,453
-0.02(-0.27%)
Jun 13, 2018
6.627
6.716
6.502
6.582
18,986
-0.03(-0.41%)
Jun 12, 2018
6.564
6.627
6.564
6.609
20,779
+0.07(+1.10%)
Jun 11, 2018
6.582
6.654
6.502
6.537
48,625
-0.07(-1.08%)
Jun 08, 2018
6.645
6.645
6.562
6.609
11,547
-0.04(-0.54%)
Jun 07, 2018
6.636
6.707
6.618
6.645
25,830
-0.06(-0.93%)
Jun 06, 2018
6.600
6.707
6.546
6.707
36,550
+0.14(+2.18%)
Jun 05, 2018
6.475
6.627
6.466
6.564
31,325
+0.09(+1.38%)
Jun 04, 2018
6.519
6.555
6.457
6.475
24,950
+0.01(+0.14%)
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
.