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 (%)
Sep 30, 2011
2.803
2.901
2.758
2.794
118,924
-0.04(-1.27%)
Sep 29, 2011
2.812
2.893
2.767
2.830
99,221
+0.06(+2.27%)
Sep 28, 2011
2.830
2.946
2.758
2.767
197,795
-0.05(-1.90%)
Sep 27, 2011
2.812
2.973
2.785
2.821
86,021
+0.10(+3.62%)
Sep 26, 2011
2.785
2.785
2.651
2.722
116,811
-0.01(-0.33%)
Sep 23, 2011
2.803
2.812
2.687
2.731
180,150
-0.03(-0.97%)
Sep 22, 2011
2.848
2.901
2.704
2.758
87,385
-0.23(-7.78%)
Sep 21, 2011
3.251
3.260
2.946
2.991
257,949
-0.26(-7.99%)
Sep 20, 2011
3.296
3.358
3.233
3.251
125,212
+0.12(+3.71%)
Sep 19, 2011
3.161
3.224
3.099
3.134
98,028
-0.18(-5.41%)
Sep 16, 2011
3.296
3.403
3.278
3.313
92,115
+0.01(+0.27%)
Sep 15, 2011
3.260
3.348
3.233
3.304
117,599
+0.09(+2.79%)
Sep 14, 2011
3.161
3.287
3.000
3.215
416,895
+0.05(+1.70%)
Sep 13, 2011
3.045
3.197
3.045
3.161
181,885
+0.12(+3.82%)
Sep 12, 2011
3.045
3.125
2.982
3.045
163,167
-0.10(-3.13%)
Sep 09, 2011
3.287
3.412
3.116
3.143
138,088
-0.20(-5.90%)
Sep 08, 2011
3.385
3.519
3.304
3.340
67,814
-0.07(-2.10%)
Sep 07, 2011
3.304
3.457
3.296
3.412
80,614
+0.19(+5.83%)
Sep 06, 2011
3.340
3.349
3.164
3.224
153,325
-0.31(-8.86%)
Sep 02, 2011
3.555
3.600
3.502
3.537
56,490
-0.11(-2.95%)
Sep 01, 2011
3.761
3.976
3.627
3.645
56,569
-0.13(-3.55%)
Aug 31, 2011
3.887
3.922
3.716
3.779
216,065
-0.09(-2.31%)
Aug 30, 2011
3.833
3.913
3.663
3.869
69,900
-0.04(-0.92%)
Aug 29, 2011
3.645
3.922
3.645
3.904
67,029
+0.33(+9.25%)
Aug 26, 2011
3.422
3.690
3.421
3.574
44,934
+0.11(+3.13%)
Aug 25, 2011
3.484
3.609
3.430
3.466
125,990
-0.08(-2.27%)
Aug 24, 2011
3.537
3.582
3.493
3.546
67,369
-0.02(-0.50%)
Aug 23, 2011
3.475
3.573
3.421
3.564
53,807
+0.14(+4.19%)
Aug 22, 2011
3.537
3.537
3.358
3.421
59,169
+0.08(+2.41%)
Aug 19, 2011
3.475
3.600
3.313
3.340
82,843
-0.24(-6.75%)
Aug 18, 2011
3.716
3.734
3.430
3.582
182,131
-0.24(-6.32%)
Aug 17, 2011
3.949
3.949
3.806
3.824
86,428
-0.11(-2.73%)
Aug 16, 2011
4.030
4.030
3.860
3.931
169,498
-0.13(-3.30%)
Aug 15, 2011
3.931
4.137
3.931
4.066
156,377
+0.17(+4.37%)
Aug 12, 2011
4.030
4.137
3.851
3.896
187,421
-0.10(-2.47%)
Aug 11, 2011
3.770
4.039
3.707
3.994
174,129
+0.21(+5.44%)
Aug 10, 2011
3.806
3.985
3.707
3.788
135,260
-0.09(-2.31%)
Aug 09, 2011
3.908
4.030
3.645
3.878
245,089
+0.25(+6.91%)
Aug 08, 2011
4.048
4.048
3.627
3.627
214,646
-0.65(-15.27%)
Aug 05, 2011
4.343
4.397
4.030
4.281
113,586
-0.04(-1.04%)
Aug 04, 2011
4.594
4.594
4.325
4.325
212,179
-0.39(-8.17%)
Aug 03, 2011
4.719
4.727
4.558
4.710
135,059
+0.03(+0.57%)
Aug 02, 2011
4.728
4.952
4.630
4.684
175,436
-0.20(-4.04%)
Aug 01, 2011
4.854
4.943
4.746
4.881
173,596
-0.04(-0.73%)
Jul 29, 2011
4.845
4.925
4.657
4.916
142,370
+0.04(+0.73%)
Jul 28, 2011
4.934
5.042
4.845
4.881
163,825
+0.02(+0.37%)
Jul 27, 2011
4.907
5.024
4.496
4.863
388,140
-0.22(-4.40%)
Jul 26, 2011
4.836
5.149
4.791
5.087
281,874
+0.37(+7.78%)
Jul 25, 2011
4.675
4.746
4.657
4.719
68,153
+0.05(+1.15%)
Jul 22, 2011
4.657
4.693
4.621
4.666
27,564
+0.04(+0.77%)
Jul 21, 2011
4.666
4.675
4.576
4.630
50,152
-0.03(-0.58%)
Jul 20, 2011
4.791
4.836
4.549
4.657
87,344
-0.15(-3.17%)
Jul 19, 2011
4.657
4.827
4.648
4.809
495,212
+0.25(+5.50%)
Jul 18, 2011
4.451
4.675
4.247
4.558
342,511
+0.13(+2.83%)
Jul 15, 2011
4.352
4.496
4.343
4.433
59,305
+0.04(+0.81%)
Jul 14, 2011
4.478
4.612
4.397
4.397
57,563
-0.08(-1.80%)
Jul 13, 2011
4.433
4.567
4.424
4.478
56,208
+0.10(+2.25%)
Jul 12, 2011
4.388
4.478
4.334
4.379
69,255
-0.01(-0.20%)
Jul 11, 2011
4.397
4.504
4.307
4.388
90,258
-0.13(-2.78%)
Jul 08, 2011
4.397
4.540
4.397
4.513
73,522
-0.11(-2.33%)
Jul 07, 2011
4.621
4.675
4.549
4.621
69,680
+0.10(+2.18%)
Jul 06, 2011
4.603
4.684
4.451
4.522
188,042
-0.19(-3.99%)
Jul 05, 2011
4.925
4.925
4.702
4.710
252,816
-0.15(-3.13%)
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
.