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 17, 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, 2017
6.278
6.448
6.260
6.278
124,121
+0.03(+0.43%)
Nov 29, 2017
6.331
6.367
6.179
6.251
92,782
-0.09(-1.41%)
Nov 28, 2017
6.296
6.385
6.161
6.340
169,216
-0.01(-0.14%)
Nov 27, 2017
6.054
6.349
6.045
6.349
125,229
+0.32(+5.35%)
Nov 24, 2017
6.125
6.125
5.955
6.027
24,935
-0.04(-0.74%)
Nov 22, 2017
6.009
6.099
6.000
6.072
62,906
+0.05(+0.89%)
Nov 21, 2017
6.107
6.152
5.937
6.018
79,694
+0.02(+0.30%)
Nov 20, 2017
6.278
6.358
5.830
6.000
298,418
+0.05(+0.90%)
Nov 17, 2017
6.000
6.036
5.910
5.946
37,290
-0.05(-0.90%)
Nov 16, 2017
5.991
6.134
5.955
6.000
45,372
+0.01(+0.15%)
Nov 15, 2017
5.982
6.081
5.946
5.991
102,935
-0.08(-1.33%)
Nov 14, 2017
6.045
6.179
6.036
6.072
77,801
-0.04(-0.73%)
Nov 13, 2017
6.161
6.197
6.063
6.116
78,687
-0.04(-0.73%)
Nov 10, 2017
6.161
6.260
6.099
6.161
82,993
-0.05(-0.86%)
Nov 09, 2017
5.964
6.313
5.964
6.215
135,043
+0.07(+1.17%)
Nov 08, 2017
6.054
6.233
6.009
6.143
80,022
+0.04(+0.73%)
Nov 07, 2017
6.134
6.188
6.058
6.099
94,617
-0.08(-1.30%)
Nov 06, 2017
6.161
6.269
6.090
6.179
155,035
+0.00(+0.00%)
Nov 03, 2017
6.081
6.224
5.955
6.179
140,208
+0.13(+2.22%)
Nov 02, 2017
5.812
6.233
5.799
6.045
182,147
+0.16(+2.74%)
Nov 01, 2017
5.964
5.991
5.507
5.884
502,291
-0.04(-0.61%)
Oct 31, 2017
6.027
6.287
5.902
5.919
348,348
-0.10(-1.64%)
Oct 30, 2017
6.752
6.806
5.893
6.018
863,055
-0.81(-11.81%)
Oct 27, 2017
6.851
7.012
6.681
6.824
260,079
-0.21(-2.93%)
Oct 26, 2017
6.967
7.066
6.851
7.030
204,737
-0.11(-1.51%)
Oct 25, 2017
7.316
7.336
6.756
7.137
264,814
-0.23(-3.16%)
Oct 24, 2017
7.361
7.442
7.307
7.370
124,102
-0.09(-1.20%)
Oct 23, 2017
7.469
7.549
7.325
7.460
181,502
+0.04(+0.60%)
Oct 20, 2017
7.397
7.505
7.388
7.415
77,573
+0.03(+0.36%)
Oct 19, 2017
7.263
7.487
7.115
7.388
231,431
+0.04(+0.61%)
Oct 18, 2017
7.254
7.424
7.191
7.343
141,074
+0.13(+1.86%)
Oct 17, 2017
7.191
7.496
7.030
7.209
778,748
+0.05(+0.75%)
Oct 16, 2017
6.564
7.209
6.555
7.155
1,019,600
+0.59(+9.00%)
Oct 13, 2017
6.528
6.645
6.510
6.564
69,379
+0.06(+0.96%)
Oct 12, 2017
6.528
6.636
6.502
6.502
89,425
-0.02(-0.27%)
Oct 11, 2017
6.448
6.600
6.430
6.519
151,831
+0.04(+0.55%)
Oct 10, 2017
6.421
6.597
6.421
6.484
127,614
+0.04(+0.56%)
Oct 09, 2017
6.519
6.555
6.403
6.448
56,873
+0.00(+0.00%)
Oct 06, 2017
6.573
6.591
6.367
6.448
72,329
-0.12(-1.77%)
Oct 05, 2017
6.550
6.582
6.449
6.564
75,627
+0.04(+0.69%)
Oct 04, 2017
6.493
6.564
6.466
6.519
93,834
+0.04(+0.55%)
Oct 03, 2017
6.394
6.493
6.385
6.484
62,533
+0.09(+1.40%)
Oct 02, 2017
6.403
6.493
6.394
6.394
66,887
+0.00(+0.00%)
Sep 29, 2017
6.403
6.457
6.376
6.394
56,908
-0.03(-0.42%)
Sep 28, 2017
6.358
6.448
6.358
6.421
50,870
+0.02(+0.28%)
Sep 27, 2017
6.328
6.421
6.313
6.403
96,964
+0.07(+1.13%)
Sep 26, 2017
6.304
6.358
6.242
6.331
52,860
+0.01(+0.14%)
Sep 25, 2017
6.260
6.331
6.233
6.322
56,593
+0.11(+1.73%)
Sep 22, 2017
6.152
6.331
6.143
6.215
66,142
+0.04(+0.73%)
Sep 21, 2017
6.197
6.260
6.161
6.170
47,482
-0.04(-0.72%)
Sep 20, 2017
6.251
6.331
6.090
6.215
49,335
-0.04(-0.72%)
Sep 19, 2017
6.269
6.331
6.188
6.260
69,349
+0.04(+0.72%)
Sep 18, 2017
6.260
6.313
6.188
6.215
74,473
+0.05(+0.87%)
Sep 15, 2017
6.121
6.188
6.090
6.161
53,361
+0.10(+1.62%)
Sep 14, 2017
6.161
6.170
5.928
6.063
85,799
-0.12(-1.88%)
Sep 13, 2017
6.233
6.331
6.143
6.179
35,106
-0.02(-0.29%)
Sep 12, 2017
6.224
6.331
6.167
6.197
85,244
-0.01(-0.14%)
Sep 11, 2017
6.179
6.313
6.143
6.206
63,186
+0.12(+1.91%)
Sep 08, 2017
6.170
6.224
6.045
6.090
47,032
-0.12(-1.88%)
Sep 07, 2017
6.018
6.251
6.000
6.206
43,489
+0.17(+2.82%)
Sep 06, 2017
6.054
6.107
6.000
6.036
52,704
-0.01(-0.15%)
Sep 05, 2017
6.206
6.251
5.963
6.045
102,433
-0.21(-3.30%)
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
.