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
)
9.990
-0.050 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2008
4.030
4.603
3.985
4.200
531,941
+0.15(+3.76%)
Jan 30, 2008
4.039
4.227
3.994
4.048
427,392
+0.03(+0.67%)
Jan 29, 2008
4.093
4.182
4.021
4.021
248,811
+0.07(+1.81%)
Jan 28, 2008
3.842
4.039
3.788
3.949
256,647
+0.21(+5.50%)
Jan 25, 2008
3.600
3.833
3.600
3.743
183,507
+0.16(+4.50%)
Jan 24, 2008
3.519
3.672
3.493
3.582
267,468
+0.09(+2.56%)
Jan 23, 2008
3.493
3.564
3.385
3.493
186,838
-0.10(-2.74%)
Jan 22, 2008
3.493
3.600
3.385
3.591
152,657
-0.11(-2.91%)
Jan 21, 2008
3.636
3.752
3.573
3.699
169,455
+0.00(+0.00%)
Jan 18, 2008
3.636
3.752
3.573
3.699
169,455
-0.05(-1.43%)
Jan 17, 2008
3.887
3.887
3.600
3.752
155,649
-0.06(-1.64%)
Jan 16, 2008
3.690
3.913
3.627
3.815
208,913
+0.08(+2.16%)
Jan 15, 2008
3.851
3.949
3.555
3.734
540,257
-0.18(-4.58%)
Jan 14, 2008
3.949
4.048
3.860
3.913
236,476
+0.02(+0.46%)
Jan 11, 2008
4.030
4.030
3.851
3.896
255,381
-0.16(-3.97%)
Jan 10, 2008
4.012
4.084
3.949
4.057
177,952
-0.03(-0.66%)
Jan 09, 2008
4.164
4.182
3.922
4.084
322,040
-0.09(-2.15%)
Jan 08, 2008
4.281
4.325
4.128
4.173
244,674
-0.10(-2.31%)
Jan 07, 2008
4.388
4.415
4.227
4.272
288,774
-0.13(-2.85%)
Jan 04, 2008
4.406
4.477
4.334
4.397
176,921
-0.03(-0.61%)
Jan 03, 2008
4.531
4.630
4.424
4.424
259,261
-0.04(-0.80%)
Jan 02, 2008
4.603
4.710
4.406
4.460
313,365
-0.07(-1.58%)
Jan 01, 2008
4.469
4.540
4.370
4.531
228,646
+0.00(+0.00%)
Dec 31, 2007
4.469
4.540
4.370
4.531
228,646
+0.03(+0.60%)
Dec 28, 2007
4.469
4.513
4.433
4.504
131,602
+0.04(+0.80%)
Dec 27, 2007
4.460
4.513
4.397
4.469
181,285
-0.05(-1.19%)
Dec 26, 2007
4.460
4.540
4.451
4.522
285,160
+0.02(+0.40%)
Dec 24, 2007
4.460
4.549
4.379
4.504
252,019
+0.10(+2.24%)
Dec 21, 2007
4.451
4.648
4.361
4.406
380,115
-0.03(-0.61%)
Dec 20, 2007
4.478
4.522
4.388
4.433
205,717
-0.02(-0.40%)
Dec 19, 2007
4.540
4.558
4.433
4.451
140,900
-0.12(-2.55%)
Dec 18, 2007
4.478
4.621
4.469
4.567
165,615
+0.10(+2.20%)
Dec 17, 2007
4.487
4.504
4.451
4.469
295,113
-0.06(-1.38%)
Dec 14, 2007
4.648
4.737
4.504
4.531
204,616
-0.15(-3.25%)
Dec 13, 2007
4.693
4.854
4.621
4.684
150,967
-0.01(-0.19%)
Dec 12, 2007
4.845
4.845
4.666
4.693
261,533
-0.02(-0.38%)
Dec 11, 2007
4.943
4.943
4.693
4.710
134,943
-0.20(-4.01%)
Dec 10, 2007
4.881
5.024
4.791
4.907
167,918
+0.02(+0.37%)
Dec 07, 2007
4.827
4.916
4.818
4.890
202,610
+0.08(+1.68%)
Dec 06, 2007
4.737
4.827
4.737
4.809
393,639
+0.09(+1.90%)
Dec 05, 2007
4.603
4.746
4.576
4.719
267,186
+0.22(+4.98%)
Dec 04, 2007
4.567
4.603
4.478
4.496
181,357
-0.05(-1.18%)
Dec 03, 2007
4.621
4.818
4.540
4.549
209,732
-0.04(-0.97%)
Nov 30, 2007
4.854
4.943
4.594
4.594
502,643
-0.24(-5.00%)
Nov 29, 2007
4.827
4.907
4.710
4.836
285,873
-0.04(-0.74%)
Nov 28, 2007
4.621
4.925
4.621
4.872
220,553
+0.30(+6.67%)
Nov 27, 2007
4.710
4.791
4.553
4.567
389,668
-0.10(-2.11%)
Nov 26, 2007
4.755
4.863
4.576
4.666
312,705
-0.06(-1.33%)
Nov 23, 2007
4.737
4.818
4.648
4.728
187,031
+0.04(+0.96%)
Nov 21, 2007
4.746
4.854
4.630
4.684
325,273
-0.08(-1.69%)
Nov 20, 2007
4.970
5.096
4.630
4.764
706,527
-0.13(-2.56%)
Nov 19, 2007
5.158
5.230
4.818
4.890
515,777
-0.30(-5.86%)
Nov 16, 2007
5.463
5.463
5.078
5.194
539,415
-0.29(-5.23%)
Nov 15, 2007
5.588
5.597
5.373
5.481
155,071
-0.09(-1.61%)
Nov 14, 2007
5.597
5.722
5.534
5.570
199,566
+0.03(+0.48%)
Nov 13, 2007
5.525
5.642
5.472
5.543
328,521
+0.07(+1.31%)
Nov 12, 2007
5.615
5.740
5.275
5.472
348,175
-0.16(-2.86%)
Nov 09, 2007
5.642
5.821
5.552
5.633
302,326
-0.01(-0.16%)
Nov 08, 2007
6.045
6.045
5.543
5.642
471,390
-0.37(-6.11%)
Nov 07, 2007
6.152
6.206
5.955
6.009
521,489
-0.06(-1.03%)
Nov 06, 2007
5.955
6.072
5.803
6.072
1,587,039
+0.26(+4.47%)
Nov 05, 2007
5.409
5.821
5.409
5.812
680,348
+0.36(+6.57%)
Nov 02, 2007
5.731
5.776
5.445
5.454
342,128
-0.25(-4.40%)
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
.