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 (%)
Nov 30, 2023
11.22
11.40
11.10
11.18
140,147
-0.12(-1.05%)
Nov 29, 2023
11.50
11.69
11.15
11.30
217,492
-0.20(-1.72%)
Nov 28, 2023
11.33
11.50
11.08
11.49
183,938
+0.25(+2.19%)
Nov 27, 2023
10.89
11.49
10.74
11.25
198,395
+0.45(+4.20%)
Nov 24, 2023
10.73
10.82
10.67
10.79
44,156
+0.04(+0.37%)
Nov 22, 2023
10.62
10.87
10.51
10.76
97,071
+0.21(+1.96%)
Nov 21, 2023
10.47
10.58
10.33
10.55
98,739
+0.11(+1.04%)
Nov 20, 2023
10.20
10.52
10.10
10.44
100,097
+0.37(+3.62%)
Nov 17, 2023
10.01
10.19
9.906
10.07
53,397
+0.10(+0.99%)
Nov 16, 2023
10.37
10.37
9.916
9.976
84,650
-0.39(-3.81%)
Nov 15, 2023
10.16
10.38
10.09
10.37
130,442
+0.24(+2.34%)
Nov 14, 2023
10.03
10.24
9.961
10.13
183,757
+0.38(+3.95%)
Nov 13, 2023
9.650
9.956
9.581
9.749
145,301
+0.05(+0.51%)
Nov 10, 2023
9.581
9.749
9.285
9.699
83,565
+0.10(+1.03%)
Nov 09, 2023
9.827
9.827
9.541
9.601
113,312
-0.17(-1.72%)
Nov 08, 2023
9.660
9.798
9.472
9.768
101,667
+0.10(+1.02%)
Nov 07, 2023
9.689
9.887
9.431
9.670
130,434
+0.07(+0.72%)
Nov 06, 2023
9.709
9.758
9.502
9.601
117,406
-0.19(-1.92%)
Nov 03, 2023
10.24
10.31
9.704
9.788
270,891
-0.24(-2.36%)
Nov 02, 2023
9.127
10.06
9.107
10.02
543,915
+2.30(+29.76%)
Nov 01, 2023
7.815
7.913
7.637
7.726
259,195
-0.03(-0.38%)
Oct 31, 2023
7.450
7.785
7.420
7.755
160,977
+0.37(+4.94%)
Oct 30, 2023
7.203
7.440
7.183
7.390
224,609
+0.30(+4.17%)
Oct 27, 2023
7.173
7.193
7.047
7.094
157,112
-0.08(-1.10%)
Oct 26, 2023
7.331
7.390
7.144
7.173
91,932
-0.24(-3.20%)
Oct 25, 2023
7.627
7.627
7.400
7.410
82,492
-0.26(-3.35%)
Oct 24, 2023
7.844
7.874
7.583
7.667
71,755
-0.16(-2.02%)
Oct 23, 2023
8.012
8.022
7.815
7.824
106,996
-0.30(-3.65%)
Oct 20, 2023
8.446
8.446
8.066
8.121
83,944
-0.19(-2.26%)
Oct 19, 2023
8.486
8.525
8.278
8.308
128,398
-0.25(-2.88%)
Oct 18, 2023
8.584
8.683
8.387
8.555
118,747
-0.09(-1.03%)
Oct 17, 2023
8.634
8.890
8.624
8.643
131,299
-0.17(-1.90%)
Oct 16, 2023
8.722
9.078
8.594
8.811
173,458
+0.05(+0.56%)
Oct 13, 2023
9.068
9.068
8.717
8.762
138,799
-0.28(-3.06%)
Oct 12, 2023
9.482
9.482
8.900
9.038
145,267
-0.40(-4.28%)
Oct 11, 2023
9.492
9.581
9.344
9.443
88,761
-0.08(-0.83%)
Oct 10, 2023
9.344
9.635
9.344
9.522
172,024
+0.30(+3.21%)
Oct 09, 2023
9.571
9.640
9.216
9.226
161,612
-0.45(-4.69%)
Oct 06, 2023
9.502
9.778
9.418
9.679
134,038
+0.17(+1.76%)
Oct 05, 2023
9.749
9.778
9.364
9.512
120,996
-0.25(-2.53%)
Oct 04, 2023
9.768
9.900
9.630
9.758
107,462
-0.13(-1.30%)
Oct 03, 2023
10.04
10.09
9.749
9.887
180,022
-0.28(-2.72%)
Oct 02, 2023
9.897
10.18
9.847
10.16
194,802
+0.19(+1.88%)
Sep 29, 2023
10.01
10.06
9.906
9.976
61,092
+0.10(+1.00%)
Sep 28, 2023
9.719
10.09
9.719
9.877
102,138
+0.10(+1.01%)
Sep 27, 2023
9.670
9.812
9.620
9.778
112,277
+0.18(+1.85%)
Sep 26, 2023
10.05
10.15
9.601
9.601
172,192
-0.50(-4.98%)
Sep 25, 2023
9.966
10.12
9.985
10.10
193,063
+0.13(+1.29%)
Sep 22, 2023
10.29
10.31
9.936
9.976
85,026
-0.27(-2.60%)
Sep 21, 2023
10.43
10.49
10.16
10.24
112,016
-0.24(-2.26%)
Sep 20, 2023
10.46
10.62
10.36
10.48
92,793
+0.10(+0.95%)
Sep 19, 2023
10.12
10.48
10.12
10.38
86,536
+0.23(+2.23%)
Sep 18, 2023
10.14
10.35
10.04
10.15
113,873
-0.10(-0.96%)
Sep 15, 2023
10.34
10.46
10.23
10.25
261,633
-0.16(-1.52%)
Sep 14, 2023
10.37
10.54
10.33
10.41
164,214
+0.01(+0.09%)
Sep 13, 2023
10.22
10.49
10.14
10.40
153,875
+0.17(+1.64%)
Sep 12, 2023
9.936
10.34
9.778
10.23
306,196
+0.26(+2.57%)
Sep 11, 2023
9.788
9.995
9.709
9.976
99,125
+0.19(+1.92%)
Sep 08, 2023
9.877
9.966
9.739
9.788
121,928
-0.13(-1.29%)
Sep 07, 2023
10.18
10.30
9.906
9.916
132,541
-0.36(-3.46%)
Sep 06, 2023
10.02
10.30
10.02
10.27
153,566
+0.28(+2.76%)
Sep 05, 2023
10.24
10.29
9.995
9.995
138,586
-0.23(-2.22%)
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
.