Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Audiocodes Ltd (NQ: AUDC )

8.890 -0.220 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 3.599 3.678 3.432 3.590 639,154 +0.34(+10.57%)
Apr 29, 2008 3.274 3.300 3.212 3.247 124,793 -0.09(-2.64%)
Apr 28, 2008 3.423 3.441 3.326 3.335 227,939 -0.18(-5.01%)
Apr 25, 2008 3.511 3.511 3.388 3.511 86,497 +0.00(+0.00%)
Apr 24, 2008 3.370 3.520 3.326 3.511 109,719 +0.17(+5.00%)
Apr 23, 2008 3.335 3.397 3.309 3.344 196,136 +0.01(+0.26%)
Apr 22, 2008 3.406 3.432 3.309 3.335 181,077 -0.06(-1.81%)
Apr 21, 2008 3.388 3.476 3.370 3.397 113,878 +0.00(+0.00%)
Apr 18, 2008 3.397 3.520 3.397 3.397 131,559 +0.04(+1.05%)
Apr 17, 2008 3.502 3.502 3.335 3.362 137,102 -0.13(-3.78%)
Apr 16, 2008 3.485 3.582 3.467 3.494 140,615 +0.07(+2.06%)
Apr 15, 2008 3.458 3.502 3.406 3.423 185,313 -0.04(-1.27%)
Apr 14, 2008 3.555 3.582 3.467 3.467 99,902 -0.11(-3.19%)
Apr 11, 2008 3.582 3.687 3.529 3.582 77,019 -0.06(-1.69%)
Apr 10, 2008 3.564 3.722 3.564 3.643 89,142 +0.10(+2.73%)
Apr 09, 2008 3.696 3.705 3.546 3.546 110,107 -0.18(-4.73%)
Apr 08, 2008 3.555 3.775 3.546 3.722 133,943 +0.18(+4.96%)
Apr 07, 2008 3.546 3.608 3.476 3.546 107,303 +0.06(+1.77%)
Apr 04, 2008 3.485 3.564 3.476 3.485 129,582 -0.04(-1.00%)
Apr 03, 2008 3.476 3.520 3.476 3.520 209,710 +0.01(+0.25%)
Apr 02, 2008 3.573 3.590 3.485 3.511 213,242 -0.07(-1.97%)
Apr 01, 2008 3.573 3.661 3.538 3.582 215,452 +0.05(+1.50%)
Mar 31, 2008 3.529 3.555 3.379 3.529 198,421 +0.06(+1.78%)
Mar 28, 2008 3.520 3.555 3.388 3.467 98,032 -0.04(-1.01%)
Mar 27, 2008 3.511 3.590 3.485 3.502 88,538 +0.04(+1.27%)
Mar 26, 2008 3.502 3.502 3.423 3.458 103,272 -0.05(-1.50%)
Mar 25, 2008 3.397 3.555 3.265 3.511 218,592 +0.10(+2.84%)
Mar 24, 2008 3.080 3.458 3.080 3.414 338,785 +0.33(+10.54%)
Mar 21, 2008 3.080 3.212 3.054 3.089 413,787 +0.00(+0.00%)
Mar 20, 2008 3.080 3.212 3.054 3.089 413,787 -0.01(-0.28%)
Mar 19, 2008 3.194 3.274 3.062 3.098 204,412 -0.04(-1.40%)
Mar 18, 2008 3.142 3.212 3.036 3.142 261,539 +0.03(+0.85%)
Mar 17, 2008 2.983 3.177 2.200 3.115 264,016 -0.09(-2.75%)
Mar 14, 2008 3.291 3.326 3.098 3.203 269,855 -0.08(-2.41%)
Mar 13, 2008 2.816 3.318 2.799 3.282 526,259 +0.45(+15.84%)
Mar 12, 2008 3.203 3.203 2.772 2.834 588,310 -0.33(-10.56%)
Mar 11, 2008 3.282 3.291 3.045 3.168 298,715 -0.01(-0.28%)
Mar 10, 2008 3.326 3.335 3.036 3.177 700,064 -0.37(-10.42%)
Mar 07, 2008 3.520 3.634 3.511 3.546 94,898 -0.02(-0.49%)
Mar 06, 2008 3.634 3.731 3.564 3.564 78,416 -0.11(-3.11%)
Mar 05, 2008 3.652 3.749 3.652 3.678 162,046 +0.02(+0.48%)
Mar 04, 2008 3.494 3.661 3.494 3.661 212,063 +0.16(+4.52%)
Mar 03, 2008 3.696 3.714 3.502 3.502 213,239 -0.22(-5.91%)
Feb 29, 2008 3.837 3.837 3.661 3.722 208,453 -0.18(-4.51%)
Feb 28, 2008 3.828 3.916 3.802 3.898 153,059 +0.08(+2.07%)
Feb 27, 2008 3.784 3.907 3.758 3.819 141,184 +0.04(+0.93%)
Feb 26, 2008 3.784 3.934 3.775 3.784 199,656 +0.00(+0.00%)
Feb 25, 2008 3.784 3.907 3.775 3.784 133,396 +0.00(+0.00%)
Feb 22, 2008 3.898 3.898 3.749 3.784 94,917 -0.08(-2.05%)
Feb 21, 2008 3.934 3.942 3.731 3.863 302,136 -0.03(-0.68%)
Feb 20, 2008 3.837 3.934 3.828 3.890 96,893 +0.06(+1.61%)
Feb 19, 2008 3.960 3.986 3.784 3.828 149,069 -0.11(-2.68%)
Feb 18, 2008 3.960 3.986 3.819 3.934 101,915 +0.00(+0.00%)
Feb 15, 2008 3.960 3.986 3.819 3.934 101,915 -0.04(-0.89%)
Feb 14, 2008 3.951 4.039 3.893 3.969 97,993 +0.02(+0.45%)
Feb 13, 2008 3.951 4.048 3.942 3.951 117,150 +0.01(+0.22%)
Feb 12, 2008 4.057 4.057 3.898 3.942 73,187 -0.06(-1.54%)
Feb 11, 2008 4.030 4.030 3.890 4.004 90,653 -0.02(-0.44%)
Feb 08, 2008 3.978 4.066 3.828 4.022 169,640 +0.06(+1.56%)
Feb 07, 2008 4.048 4.101 3.802 3.960 269,799 -0.11(-2.60%)
Feb 06, 2008 4.048 4.184 3.995 4.066 279,158 +0.02(+0.43%)
Feb 05, 2008 4.321 4.321 3.916 4.048 359,644 -0.19(-4.56%)
Feb 04, 2008 4.233 4.435 4.180 4.242 297,148 +0.04(+1.05%)
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.