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
)
9.980
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2014
5.660
5.678
4.737
5.113
1,812,028
-0.74(-12.69%)
Apr 29, 2014
5.812
5.937
5.615
5.857
566,037
+0.16(+2.83%)
Apr 28, 2014
6.081
6.081
5.588
5.696
520,572
-0.36(-5.92%)
Apr 25, 2014
6.278
6.331
6.009
6.054
321,676
-0.27(-4.25%)
Apr 24, 2014
6.448
6.448
6.260
6.322
214,498
+0.00(+0.00%)
Apr 23, 2014
6.349
6.430
6.296
6.322
199,754
-0.05(-0.84%)
Apr 22, 2014
6.143
6.448
6.072
6.376
577,599
+0.33(+5.48%)
Apr 21, 2014
6.134
6.220
6.000
6.045
156,817
-0.08(-1.32%)
Apr 17, 2014
6.090
6.125
6.125
6.125
148,516
-0.01(-0.15%)
Apr 16, 2014
6.107
6.143
5.928
6.134
136,091
+0.13(+2.09%)
Apr 15, 2014
6.081
6.242
5.722
6.009
454,912
-0.07(-1.18%)
Apr 14, 2014
6.349
6.358
6.072
6.081
400,127
+0.03(+0.44%)
Apr 11, 2014
6.081
6.220
6.009
6.054
322,887
-0.08(-1.31%)
Apr 10, 2014
6.627
6.648
6.090
6.134
480,855
-0.42(-6.42%)
Apr 09, 2014
6.358
6.582
6.161
6.555
657,322
+0.42(+6.86%)
Apr 08, 2014
6.081
6.206
6.000
6.134
276,054
+0.09(+1.48%)
Apr 07, 2014
6.116
6.278
5.910
6.045
537,810
-0.15(-2.46%)
Apr 04, 2014
6.358
6.510
6.090
6.197
580,432
-0.17(-2.67%)
Apr 03, 2014
6.519
6.519
6.287
6.367
438,025
-0.18(-2.74%)
Apr 02, 2014
6.555
6.707
6.448
6.546
435,881
+0.01(+0.14%)
Apr 01, 2014
6.519
6.591
6.466
6.537
353,462
+0.04(+0.69%)
Mar 31, 2014
6.475
6.627
6.439
6.493
416,088
+0.10(+1.54%)
Mar 28, 2014
6.439
6.528
6.322
6.394
155,643
+0.01(+0.14%)
Mar 27, 2014
6.322
6.493
6.242
6.385
444,941
-0.04(-0.56%)
Mar 26, 2014
6.663
6.743
6.313
6.421
641,833
-0.18(-2.71%)
Mar 25, 2014
6.743
6.806
6.475
6.600
703,580
-0.12(-1.73%)
Mar 24, 2014
6.994
7.021
6.313
6.716
1,095,175
-0.30(-4.34%)
Mar 21, 2014
7.191
7.200
6.958
7.021
467,886
-0.14(-2.00%)
Mar 20, 2014
7.057
7.191
6.976
7.164
327,844
+0.10(+1.39%)
Mar 19, 2014
7.272
7.397
7.030
7.066
728,141
-0.24(-3.31%)
Mar 18, 2014
7.361
7.478
7.245
7.307
359,478
-0.08(-1.09%)
Mar 17, 2014
7.424
7.477
7.334
7.388
276,646
+0.09(+1.23%)
Mar 14, 2014
7.236
7.424
7.119
7.299
384,287
+0.06(+0.87%)
Mar 13, 2014
7.585
7.639
7.182
7.236
505,347
-0.30(-3.92%)
Mar 12, 2014
7.209
7.585
7.057
7.531
668,862
+0.31(+4.34%)
Mar 11, 2014
7.388
7.505
7.191
7.218
589,744
-0.10(-1.35%)
Mar 10, 2014
7.478
7.621
7.236
7.316
678,674
-0.05(-0.73%)
Mar 07, 2014
7.522
7.602
7.263
7.370
478,480
-0.08(-1.08%)
Mar 06, 2014
7.612
7.854
7.451
7.451
983,359
-0.06(-0.83%)
Mar 05, 2014
7.576
7.827
7.442
7.513
4,692,901
-0.56(-6.98%)
Mar 04, 2014
8.113
8.149
8.006
8.078
367,913
+0.17(+2.15%)
Mar 03, 2014
7.800
8.079
7.719
7.907
507,063
+0.00(+0.00%)
Feb 28, 2014
8.096
8.167
7.746
7.907
521,841
-0.23(-2.86%)
Feb 27, 2014
7.845
8.149
7.836
8.140
1,015,225
+0.39(+5.09%)
Feb 26, 2014
7.881
8.042
7.737
7.746
503,000
-0.13(-1.59%)
Feb 25, 2014
7.451
8.033
7.451
7.872
926,021
+0.51(+6.93%)
Feb 24, 2014
7.397
7.719
7.343
7.361
667,125
-0.08(-1.08%)
Feb 21, 2014
8.033
8.042
7.308
7.442
1,103,811
-0.39(-4.92%)
Feb 20, 2014
7.281
8.042
7.281
7.827
2,113,158
+0.57(+7.90%)
Feb 19, 2014
7.531
7.576
7.209
7.254
252,100
-0.27(-3.57%)
Feb 18, 2014
7.290
7.594
7.263
7.522
595,181
+0.31(+4.35%)
Feb 14, 2014
7.218
7.209
7.209
7.209
186,594
+0.00(+0.00%)
Feb 13, 2014
6.967
7.343
6.949
7.209
413,868
+0.17(+2.42%)
Feb 12, 2014
7.075
7.164
6.940
7.039
253,552
-0.01(-0.13%)
Feb 11, 2014
7.075
7.182
6.913
7.048
449,526
+0.02(+0.25%)
Feb 10, 2014
7.057
7.066
6.806
7.030
433,120
+0.06(+0.90%)
Feb 07, 2014
6.949
7.021
6.779
6.967
302,764
+0.18(+2.64%)
Feb 06, 2014
6.663
6.842
6.636
6.788
334,352
+0.30(+4.70%)
Feb 05, 2014
6.484
6.627
6.358
6.484
226,994
-0.05(-0.82%)
Feb 04, 2014
6.403
6.681
6.269
6.537
289,608
+0.10(+1.53%)
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
.