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: 3:14 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 (%)
Sep 30, 2005
9.806
9.922
9.761
9.860
219,474
+0.04(+0.46%)
Sep 29, 2005
9.546
9.913
9.466
9.815
314,520
+0.12(+1.20%)
Sep 28, 2005
9.743
9.824
9.457
9.699
402,177
-0.14(-1.46%)
Sep 27, 2005
9.412
9.905
9.412
9.842
609,097
+0.47(+5.07%)
Sep 26, 2005
9.260
9.519
9.233
9.367
379,514
+0.17(+1.85%)
Sep 23, 2005
9.197
9.296
9.045
9.197
223,487
+0.02(+0.20%)
Sep 22, 2005
9.179
9.296
9.107
9.179
260,801
-0.10(-1.06%)
Sep 21, 2005
9.421
9.421
9.134
9.278
347,216
-0.16(-1.71%)
Sep 20, 2005
9.457
9.618
9.188
9.439
302,371
-0.12(-1.22%)
Sep 19, 2005
9.609
9.707
9.457
9.555
357,019
-0.25(-2.56%)
Sep 16, 2005
9.690
9.922
9.672
9.806
239,157
+0.12(+1.20%)
Sep 15, 2005
9.842
9.851
9.681
9.690
457,661
-0.11(-1.10%)
Sep 14, 2005
9.887
10.03
9.761
9.797
809,804
-0.02(-0.18%)
Sep 13, 2005
9.725
9.887
9.636
9.815
1,131,704
+0.44(+4.68%)
Sep 12, 2005
9.081
9.466
9.081
9.376
402,974
+0.21(+2.25%)
Sep 09, 2005
9.134
9.224
9.063
9.170
204,026
+0.04(+0.39%)
Sep 08, 2005
8.946
9.313
8.875
9.134
364,580
+0.21(+2.31%)
Sep 07, 2005
8.830
8.964
8.776
8.928
214,563
-0.01(-0.10%)
Sep 06, 2005
8.884
8.955
8.731
8.937
260,376
+0.12(+1.32%)
Sep 02, 2005
8.731
8.821
8.705
8.821
98,467
+0.11(+1.23%)
Sep 01, 2005
8.866
8.955
8.597
8.713
212,055
-0.11(-1.22%)
Aug 31, 2005
8.597
8.821
8.561
8.821
196,015
+0.18(+2.07%)
Aug 30, 2005
8.588
8.803
8.588
8.642
139,665
+0.02(+0.21%)
Aug 29, 2005
8.678
8.705
8.525
8.624
213,953
-0.03(-0.31%)
Aug 26, 2005
8.687
8.696
8.481
8.651
214,246
-0.06(-0.72%)
Aug 25, 2005
8.678
8.740
8.606
8.713
169,595
+0.03(+0.31%)
Aug 24, 2005
8.758
8.848
8.552
8.687
278,943
-0.12(-1.32%)
Aug 23, 2005
8.893
9.107
8.687
8.803
443,616
-0.13(-1.50%)
Aug 22, 2005
8.866
9.018
8.839
8.937
540,889
+0.09(+1.01%)
Aug 19, 2005
9.054
9.143
8.803
8.848
474,721
-0.23(-2.56%)
Aug 18, 2005
9.107
9.197
8.955
9.081
737,627
+0.09(+1.00%)
Aug 17, 2005
8.642
9.107
8.606
8.991
677,813
+0.47(+5.46%)
Aug 16, 2005
8.364
8.633
8.355
8.525
341,866
+0.11(+1.28%)
Aug 15, 2005
8.516
8.588
8.400
8.418
255,011
-0.04(-0.53%)
Aug 12, 2005
8.597
8.687
8.355
8.463
253,317
-0.12(-1.36%)
Aug 11, 2005
8.552
8.633
8.328
8.579
341,487
+0.09(+1.05%)
Aug 10, 2005
8.454
8.606
8.400
8.490
583,188
+0.13(+1.50%)
Aug 09, 2005
8.310
8.552
8.284
8.364
367,623
+0.14(+1.74%)
Aug 08, 2005
8.373
8.436
8.158
8.221
520,350
-0.21(-2.44%)
Aug 05, 2005
8.427
8.481
8.328
8.427
206,272
+0.01(+0.11%)
Aug 04, 2005
8.481
8.588
8.328
8.418
310,833
-0.04(-0.42%)
Aug 03, 2005
8.678
8.678
8.418
8.454
444,935
-0.25(-2.88%)
Aug 02, 2005
8.651
8.731
8.552
8.705
700,876
+0.26(+3.08%)
Aug 01, 2005
8.346
8.472
8.221
8.445
982,565
+0.30(+3.74%)
Jul 29, 2005
8.149
8.328
8.015
8.140
1,393,703
+0.02(+0.22%)
Jul 28, 2005
8.275
8.284
8.060
8.122
1,591,174
-0.13(-1.63%)
Jul 27, 2005
8.454
8.507
8.148
8.257
1,821,159
+0.04(+0.55%)
Jul 26, 2005
8.776
8.910
8.113
8.212
4,054,768
-0.64(-7.19%)
Jul 25, 2005
8.928
8.946
8.597
8.848
980,726
-0.11(-1.20%)
Jul 22, 2005
9.215
9.242
8.875
8.955
448,649
-0.23(-2.53%)
Jul 21, 2005
9.287
9.349
9.072
9.188
599,329
-0.11(-1.16%)
Jul 20, 2005
9.457
9.457
9.296
9.296
262,793
-0.11(-1.14%)
Jul 19, 2005
9.331
9.475
9.322
9.403
302,835
+0.09(+0.96%)
Jul 18, 2005
9.224
9.394
9.224
9.313
618,853
+0.04(+0.48%)
Jul 15, 2005
9.296
9.412
9.224
9.269
190,159
-0.15(-1.62%)
Jul 14, 2005
9.305
9.466
9.242
9.421
543,778
+0.22(+2.43%)
Jul 13, 2005
8.946
9.376
8.946
9.197
1,293,329
+0.29(+3.22%)
Jul 12, 2005
9.707
9.721
8.830
8.910
1,162,657
-0.76(-7.87%)
Jul 11, 2005
9.743
9.761
9.591
9.672
350,376
-0.02(-0.18%)
Jul 08, 2005
9.564
9.734
9.546
9.690
400,665
+0.10(+1.07%)
Jul 07, 2005
9.537
9.672
9.430
9.587
532,585
-0.14(-1.43%)
Jul 06, 2005
9.555
9.824
9.493
9.725
782,044
+0.24(+2.55%)
Jul 05, 2005
8.866
9.609
8.821
9.484
1,035,816
+0.53(+5.90%)
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
.