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, 2010
3.555
3.573
3.502
3.519
107,482
+0.00(+0.00%)
Apr 29, 2010
3.636
3.806
3.493
3.519
385,378
-0.12(-3.20%)
Apr 28, 2010
3.752
3.842
3.519
3.636
244,523
-0.06(-1.70%)
Apr 27, 2010
3.842
3.887
3.636
3.699
118,136
-0.13(-3.50%)
Apr 26, 2010
3.564
3.931
3.562
3.833
168,378
+0.24(+6.73%)
Apr 23, 2010
3.609
3.645
3.589
3.591
34,299
-0.04(-0.99%)
Apr 22, 2010
3.573
3.627
3.403
3.627
127,374
-0.02(-0.49%)
Apr 21, 2010
3.636
3.694
3.626
3.645
42,216
-0.01(-0.24%)
Apr 20, 2010
3.636
3.663
3.537
3.654
44,179
+0.07(+2.00%)
Apr 19, 2010
3.636
3.636
3.573
3.582
28,269
-0.11(-2.91%)
Apr 16, 2010
3.761
3.761
3.600
3.690
83,217
-0.07(-1.90%)
Apr 15, 2010
3.707
3.761
3.609
3.761
216,376
+0.10(+2.69%)
Apr 14, 2010
3.663
3.699
3.627
3.663
54,489
+0.05(+1.49%)
Apr 13, 2010
3.672
3.716
3.582
3.609
169,219
-0.02(-0.49%)
Apr 12, 2010
3.582
3.672
3.582
3.627
103,022
+0.04(+1.25%)
Apr 09, 2010
3.564
3.609
3.564
3.582
28,276
-0.01(-0.25%)
Apr 08, 2010
3.564
3.609
3.519
3.591
104,825
-0.03(-0.74%)
Apr 07, 2010
3.582
3.663
3.555
3.618
86,115
-0.04(-0.98%)
Apr 06, 2010
3.609
3.690
3.609
3.654
59,806
-0.01(-0.24%)
Apr 05, 2010
3.627
3.676
3.582
3.663
34,069
+0.06(+1.74%)
Apr 01, 2010
3.600
3.600
3.600
3.600
84,196
-0.02(-0.50%)
Mar 31, 2010
3.618
3.627
3.564
3.618
72,452
-0.02(-0.49%)
Mar 30, 2010
3.627
3.672
3.582
3.636
151,466
+0.01(+0.25%)
Mar 29, 2010
3.734
3.734
3.582
3.627
85,748
+0.00(+0.00%)
Mar 26, 2010
3.636
3.672
3.564
3.627
170,584
+0.04(+1.25%)
Mar 25, 2010
3.573
3.627
3.537
3.582
183,949
+0.04(+1.27%)
Mar 24, 2010
3.528
3.564
3.493
3.537
83,152
+0.01(+0.25%)
Mar 23, 2010
3.457
3.564
3.421
3.528
133,531
+0.10(+2.87%)
Mar 22, 2010
3.313
3.457
3.279
3.430
90,400
+0.10(+2.96%)
Mar 19, 2010
3.322
3.358
3.278
3.331
72,548
-0.04(-1.33%)
Mar 18, 2010
3.349
3.403
3.269
3.376
96,276
-0.01(-0.26%)
Mar 17, 2010
3.287
3.403
3.287
3.385
105,141
+0.12(+3.56%)
Mar 16, 2010
3.206
3.287
3.206
3.269
44,201
+0.05(+1.67%)
Mar 15, 2010
3.215
3.251
3.170
3.215
164,232
-0.03(-0.83%)
Mar 12, 2010
3.269
3.278
3.197
3.242
118,274
-0.03(-0.82%)
Mar 11, 2010
3.224
3.269
3.161
3.269
84,075
+0.04(+1.39%)
Mar 10, 2010
3.224
3.287
3.170
3.224
61,516
+0.00(+0.00%)
Mar 09, 2010
3.224
3.358
3.143
3.224
161,191
-0.09(-2.70%)
Mar 08, 2010
3.313
3.322
3.269
3.313
76,405
-0.05(-1.60%)
Mar 05, 2010
3.340
3.385
3.331
3.367
88,033
+0.04(+1.35%)
Mar 04, 2010
3.322
3.358
3.322
3.322
72,175
+0.04(+1.09%)
Mar 03, 2010
3.296
3.304
3.242
3.287
60,746
+0.04(+1.10%)
Mar 02, 2010
3.296
3.296
3.206
3.251
104,039
+0.04(+1.11%)
Mar 01, 2010
3.143
3.260
3.134
3.215
131,740
+0.10(+3.16%)
Feb 26, 2010
3.125
3.188
3.108
3.116
29,847
-0.03(-0.85%)
Feb 25, 2010
3.116
3.179
3.054
3.143
58,717
-0.06(-1.96%)
Feb 24, 2010
3.143
3.206
3.107
3.206
142,539
+0.08(+2.58%)
Feb 23, 2010
3.134
3.152
3.063
3.125
166,390
+0.05(+1.75%)
Feb 22, 2010
3.009
3.116
2.991
3.072
258,539
+0.11(+3.63%)
Feb 19, 2010
2.946
3.009
2.910
2.964
63,719
+0.02(+0.61%)
Feb 18, 2010
2.991
2.991
2.884
2.946
101,839
-0.04(-1.20%)
Feb 17, 2010
3.036
3.036
2.964
2.982
97,235
+0.03(+0.91%)
Feb 16, 2010
3.027
3.027
2.910
2.955
239,385
+0.16(+5.77%)
Feb 12, 2010
2.812
2.794
2.794
2.794
77,161
-0.03(-0.95%)
Feb 11, 2010
2.830
2.857
2.746
2.821
144,706
-0.05(-1.87%)
Feb 10, 2010
2.919
2.919
2.722
2.875
271,540
-0.01(-0.31%)
Feb 09, 2010
2.857
3.134
2.803
2.884
298,290
+0.11(+3.87%)
Feb 08, 2010
2.821
2.821
2.762
2.776
58,044
-0.03(-0.96%)
Feb 05, 2010
2.803
2.821
2.749
2.803
115,581
-0.03(-0.95%)
Feb 04, 2010
2.893
2.937
2.740
2.830
221,806
-0.15(-5.11%)
Feb 03, 2010
2.982
3.099
2.893
2.982
390,771
+0.02(+0.60%)
Feb 02, 2010
2.884
2.991
2.875
2.964
97,428
+0.08(+2.80%)
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
.