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 (%)
Sep 28, 2012
1.952
2.481
1.907
2.248
483,723
+0.14(+6.81%)
Sep 27, 2012
2.633
2.633
2.096
2.104
570,115
-0.48(-18.69%)
Sep 26, 2012
2.642
2.642
2.499
2.588
156,373
-0.04(-1.70%)
Sep 25, 2012
2.579
2.866
2.561
2.633
432,791
+0.05(+2.08%)
Sep 24, 2012
2.239
2.669
2.239
2.579
390,301
+0.35(+15.66%)
Sep 21, 2012
2.203
2.284
2.203
2.230
112,099
+0.02(+0.81%)
Sep 20, 2012
2.149
2.248
2.113
2.212
164,593
+0.02(+0.82%)
Sep 19, 2012
2.113
2.292
2.113
2.194
326,185
+0.11(+5.15%)
Sep 18, 2012
1.916
2.122
1.891
2.087
402,321
+0.20(+10.43%)
Sep 17, 2012
1.809
1.907
1.809
1.890
115,608
+0.10(+5.50%)
Sep 14, 2012
1.791
1.863
1.773
1.791
212,768
+0.01(+0.50%)
Sep 13, 2012
1.755
1.872
1.755
1.782
212,019
+0.04(+2.58%)
Sep 12, 2012
1.746
1.841
1.720
1.737
199,058
+0.01(+0.52%)
Sep 11, 2012
1.746
1.907
1.728
1.728
490,653
-0.01(-0.52%)
Sep 10, 2012
1.496
1.925
1.478
1.737
704,161
+0.21(+14.12%)
Sep 07, 2012
1.540
1.549
1.433
1.522
107,153
+0.01(+0.59%)
Sep 06, 2012
1.522
1.648
1.433
1.513
675,631
+0.02(+1.20%)
Sep 05, 2012
1.316
1.522
1.316
1.496
402,729
+0.20(+15.17%)
Sep 04, 2012
1.245
1.343
1.218
1.299
151,505
+0.04(+3.57%)
Aug 31, 2012
1.254
1.343
1.200
1.254
97,466
+0.03(+2.19%)
Aug 30, 2012
1.236
1.254
1.227
1.227
25,046
-0.03(-2.14%)
Aug 29, 2012
1.227
1.254
1.227
1.254
30,000
+0.01(+0.72%)
Aug 27, 2012
1.245
1.278
1.245
1.245
321,952
-0.01(-0.71%)
Aug 24, 2012
1.229
1.254
1.229
1.254
38,703
+0.00(+0.00%)
Aug 23, 2012
1.236
1.254
1.236
1.254
68,020
+0.00(+0.00%)
Aug 22, 2012
1.209
1.254
1.209
1.254
55,536
+0.03(+2.19%)
Aug 21, 2012
1.227
1.272
1.209
1.227
103,339
-0.02(-1.44%)
Aug 20, 2012
1.272
1.272
1.218
1.245
39,543
-0.02(-1.42%)
Aug 17, 2012
1.263
1.272
1.261
1.263
121,173
+0.01(+0.71%)
Aug 16, 2012
1.272
1.272
1.254
1.254
46,482
-0.01(-0.71%)
Aug 15, 2012
1.263
1.272
1.254
1.263
34,227
-0.01(-0.70%)
Aug 14, 2012
1.236
1.281
1.236
1.272
40,989
+0.02(+1.43%)
Aug 13, 2012
1.343
1.343
1.254
1.254
100,327
-0.09(-6.67%)
Aug 10, 2012
1.343
1.370
1.334
1.343
22,729
-0.01(-0.67%)
Aug 09, 2012
1.370
1.433
1.325
1.352
99,156
-0.07(-5.03%)
Aug 08, 2012
1.361
1.433
1.361
1.424
87,269
+0.04(+3.25%)
Aug 07, 2012
1.334
1.406
1.075
1.379
164,258
+0.04(+2.67%)
Aug 06, 2012
1.316
1.352
1.281
1.343
76,728
+0.01(+0.67%)
Aug 03, 2012
1.334
1.361
1.316
1.334
115,577
-0.01(-0.67%)
Aug 02, 2012
1.388
1.388
1.325
1.343
39,357
-0.07(-5.06%)
Aug 01, 2012
1.415
1.433
1.406
1.415
21,345
+0.00(+0.00%)
Jul 31, 2012
1.424
1.442
1.397
1.415
79,296
-0.01(-0.63%)
Jul 30, 2012
1.415
1.442
1.388
1.424
70,504
+0.00(+0.00%)
Jul 27, 2012
1.343
1.442
1.343
1.424
48,902
+0.10(+7.43%)
Jul 26, 2012
1.352
1.370
1.325
1.325
27,463
-0.03(-1.99%)
Jul 25, 2012
1.343
1.388
1.325
1.352
109,108
+0.00(+0.00%)
Jul 24, 2012
1.433
1.433
1.307
1.352
197,603
-0.14(-9.58%)
Jul 23, 2012
1.496
1.504
1.460
1.496
50,149
-0.03(-1.76%)
Jul 20, 2012
1.496
1.531
1.496
1.522
35,471
+0.02(+1.19%)
Jul 19, 2012
1.487
1.549
1.487
1.504
58,844
-0.04(-2.33%)
Jul 18, 2012
1.496
1.576
1.469
1.540
49,572
+0.04(+2.99%)
Jul 17, 2012
1.496
1.522
1.496
1.496
33,138
+0.00(+0.00%)
Jul 16, 2012
1.496
1.522
1.487
1.496
55,117
-0.05(-3.47%)
Jul 13, 2012
1.504
1.621
1.504
1.549
18,758
+0.06(+4.22%)
Jul 12, 2012
1.469
1.513
1.469
1.487
21,337
-0.04(-2.35%)
Jul 11, 2012
1.504
1.557
1.451
1.522
158,897
-0.03(-1.73%)
Jul 10, 2012
1.621
1.621
1.522
1.549
41,616
-0.07(-4.42%)
Jul 09, 2012
1.531
1.728
1.531
1.621
85,948
+0.09(+5.85%)
Jul 06, 2012
1.522
1.531
1.504
1.531
28,400
+0.00(+0.00%)
Jul 05, 2012
1.549
1.549
1.496
1.531
52,358
-0.01(-0.58%)
Jul 03, 2012
1.522
1.544
1.513
1.540
39,893
+0.00(+0.00%)
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
.