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
+0.02 (+0.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 29, 2005
8.669
8.803
8.355
8.696
401,986
+0.14(+1.68%)
Apr 28, 2005
8.830
8.902
8.543
8.552
427,845
-0.05(-0.62%)
Apr 27, 2005
8.248
8.660
8.194
8.606
812,530
+0.47(+5.84%)
Apr 26, 2005
8.687
8.705
7.762
8.131
2,422,446
-0.29(-3.40%)
Apr 25, 2005
8.857
8.857
8.355
8.418
519,680
-0.30(-3.49%)
Apr 22, 2005
8.946
9.134
8.642
8.722
355,801
-0.19(-2.11%)
Apr 21, 2005
8.749
8.928
8.722
8.910
515,486
+0.21(+2.47%)
Apr 20, 2005
8.866
8.902
8.633
8.696
905,024
-0.07(-0.82%)
Apr 19, 2005
8.642
8.776
8.597
8.767
656,542
+0.35(+4.15%)
Apr 18, 2005
8.346
8.472
8.176
8.418
606,100
+0.30(+3.64%)
Apr 15, 2005
8.373
8.400
7.934
8.122
728,928
-0.33(-3.92%)
Apr 14, 2005
8.696
8.875
8.230
8.454
678,886
-0.19(-2.18%)
Apr 13, 2005
8.866
9.072
8.633
8.642
775,438
-0.31(-3.50%)
Apr 12, 2005
9.090
9.134
8.794
8.955
936,678
-0.11(-1.19%)
Apr 11, 2005
9.349
9.484
8.928
9.063
1,052,230
-0.16(-1.75%)
Apr 08, 2005
9.224
9.394
9.090
9.224
1,242,131
+0.09(+0.98%)
Apr 07, 2005
9.358
9.618
9.036
9.134
1,823,484
-0.24(-2.58%)
Apr 06, 2005
9.788
9.985
9.331
9.376
1,085,334
-0.39(-3.94%)
Apr 05, 2005
10.06
10.16
9.475
9.761
1,089,538
-0.36(-3.54%)
Apr 04, 2005
10.16
10.24
10.03
10.12
736,152
-0.03(-0.27%)
Apr 01, 2005
10.09
10.26
10.00
10.15
747,464
+0.06(+0.62%)
Mar 31, 2005
10.12
10.14
9.949
10.08
339,121
+0.05(+0.54%)
Mar 30, 2005
9.878
10.07
9.779
10.03
345,524
+0.22(+2.28%)
Mar 29, 2005
10.16
10.29
9.761
9.806
284,236
-0.39(-3.78%)
Mar 28, 2005
10.32
10.39
10.16
10.19
520,041
+0.06(+0.62%)
Mar 24, 2005
9.851
10.36
9.851
10.13
822,421
+0.36(+3.67%)
Mar 23, 2005
9.761
9.797
9.546
9.770
727,222
-0.08(-0.82%)
Mar 22, 2005
9.931
10.06
9.779
9.851
782,842
-0.15(-1.52%)
Mar 21, 2005
10.24
10.30
9.860
10.00
461,371
-0.19(-1.85%)
Mar 18, 2005
10.43
10.43
9.949
10.19
348,075
-0.13(-1.30%)
Mar 17, 2005
10.57
10.67
10.30
10.33
334,945
+0.00(+0.00%)
Mar 16, 2005
10.38
10.78
10.27
10.33
485,740
-0.07(-0.69%)
Mar 15, 2005
11.02
11.06
10.24
10.40
1,045,966
-0.59(-5.38%)
Mar 14, 2005
11.12
11.12
10.88
10.99
265,871
+0.00(+0.00%)
Mar 11, 2005
11.05
11.18
10.93
10.99
281,640
-0.01(-0.08%)
Mar 10, 2005
11.43
11.54
10.93
11.00
496,351
-0.38(-3.31%)
Mar 09, 2005
11.31
11.58
11.21
11.37
399,688
+0.01(+0.08%)
Mar 08, 2005
11.70
11.81
11.17
11.36
365,851
-0.30(-2.53%)
Mar 07, 2005
11.78
11.87
11.53
11.66
473,407
+0.02(+0.15%)
Mar 04, 2005
12.03
12.05
11.55
11.64
550,897
-0.25(-2.11%)
Mar 03, 2005
12.07
12.13
11.87
11.89
409,655
-0.21(-1.77%)
Mar 02, 2005
12.13
12.26
11.95
12.11
668,233
+0.23(+1.96%)
Mar 01, 2005
11.91
12.14
11.76
11.87
1,426,048
+0.49(+4.33%)
Feb 28, 2005
11.81
11.82
10.84
11.38
1,883,601
-0.12(-1.01%)
Feb 25, 2005
11.88
12.21
11.46
11.50
935,678
-0.28(-2.36%)
Feb 24, 2005
12.03
12.31
11.66
11.78
960,149
-0.36(-2.95%)
Feb 23, 2005
12.62
12.76
11.78
12.13
1,645,874
-0.56(-4.38%)
Feb 22, 2005
13.03
13.24
12.64
12.69
350,288
-0.55(-4.13%)
Feb 18, 2005
13.21
13.42
13.18
13.24
132,655
-0.02(-0.14%)
Feb 17, 2005
13.34
13.66
13.18
13.25
306,953
-0.21(-1.60%)
Feb 16, 2005
13.47
13.63
13.43
13.47
212,761
-0.13(-0.99%)
Feb 15, 2005
13.44
13.87
13.35
13.60
433,835
+0.06(+0.46%)
Feb 14, 2005
13.17
13.61
13.12
13.54
373,363
+0.29(+2.16%)
Feb 11, 2005
13.10
13.36
12.95
13.25
298,420
+0.11(+0.82%)
Feb 10, 2005
13.24
13.35
12.78
13.15
285,936
-0.09(-0.68%)
Feb 09, 2005
13.56
13.64
13.23
13.24
514,101
-0.33(-2.44%)
Feb 08, 2005
13.23
13.61
13.17
13.57
422,873
+0.25(+1.88%)
Feb 07, 2005
13.39
13.51
13.24
13.32
358,291
-0.11(-0.80%)
Feb 04, 2005
12.99
13.50
12.99
13.42
332,883
+0.44(+3.38%)
Feb 03, 2005
13.27
13.33
12.99
12.99
388,570
-0.17(-1.29%)
Feb 02, 2005
13.11
13.37
12.99
13.16
742,081
+0.11(+0.82%)
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
.