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 (%)
Dec 31, 2009
2.346
2.266
2.266
2.266
290,220
-0.03(-1.17%)
Dec 30, 2009
2.364
2.364
2.194
2.293
171,747
-0.06(-2.66%)
Dec 29, 2009
2.301
2.355
2.293
2.355
68,814
+0.03(+1.15%)
Dec 28, 2009
2.328
2.337
2.284
2.328
63,999
-0.03(-1.14%)
Dec 24, 2009
2.391
2.445
2.328
2.355
61,954
-0.07(-2.95%)
Dec 23, 2009
2.409
2.507
2.391
2.427
106,265
+0.02(+0.74%)
Dec 22, 2009
2.319
2.418
2.319
2.409
467,740
+0.13(+5.91%)
Dec 21, 2009
2.203
2.328
2.194
2.275
265,531
+0.08(+3.67%)
Dec 18, 2009
2.149
2.230
2.131
2.194
136,728
+0.02(+0.82%)
Dec 17, 2009
2.158
2.194
2.149
2.176
97,301
-0.01(-0.41%)
Dec 16, 2009
2.301
2.301
2.149
2.185
176,102
-0.12(-5.06%)
Dec 15, 2009
2.275
2.328
2.257
2.301
87,882
+0.00(+0.00%)
Dec 14, 2009
2.301
2.346
2.284
2.301
63,848
+0.00(+0.00%)
Dec 11, 2009
2.310
2.346
2.266
2.301
38,884
-0.03(-1.15%)
Dec 10, 2009
2.346
2.346
2.230
2.328
26,879
+0.00(+0.00%)
Dec 09, 2009
2.301
2.337
2.293
2.328
40,092
-0.02(-0.76%)
Dec 08, 2009
2.293
2.346
2.203
2.346
77,346
+0.05(+2.34%)
Dec 07, 2009
2.328
2.346
2.248
2.293
34,309
-0.05(-2.29%)
Dec 04, 2009
2.346
2.373
2.284
2.346
56,112
+0.01(+0.38%)
Dec 03, 2009
2.382
2.400
2.284
2.337
86,674
+0.00(+0.00%)
Dec 02, 2009
2.284
2.364
2.194
2.337
141,168
+0.05(+2.35%)
Dec 01, 2009
2.176
2.597
2.140
2.284
545,244
+0.10(+4.51%)
Nov 30, 2009
2.131
2.284
2.131
2.185
120,110
-0.01(-0.41%)
Nov 27, 2009
2.194
2.221
2.033
2.194
54,090
-0.05(-2.39%)
Nov 25, 2009
2.284
2.337
2.248
2.248
53,905
-0.04(-1.57%)
Nov 24, 2009
2.266
2.328
2.257
2.284
25,895
+0.00(+0.00%)
Nov 23, 2009
2.328
2.355
2.284
2.284
60,813
-0.04(-1.92%)
Nov 20, 2009
2.248
2.355
2.248
2.328
55,265
+0.07(+3.17%)
Nov 19, 2009
2.266
2.284
2.239
2.257
38,971
-0.05(-2.33%)
Nov 18, 2009
2.337
2.373
2.284
2.310
33,557
-0.06(-2.64%)
Nov 17, 2009
2.382
2.436
2.337
2.373
68,308
-0.02(-0.75%)
Nov 16, 2009
2.382
2.463
2.355
2.391
69,065
+0.09(+3.89%)
Nov 13, 2009
2.248
2.310
2.203
2.301
37,420
+0.05(+2.39%)
Nov 12, 2009
2.284
2.328
2.212
2.248
53,164
-0.08(-3.46%)
Nov 11, 2009
2.319
2.328
2.203
2.328
134,944
+0.01(+0.39%)
Nov 10, 2009
2.337
2.382
2.266
2.319
40,685
-0.05(-2.26%)
Nov 09, 2009
2.418
2.463
2.310
2.373
73,000
+0.00(+0.00%)
Nov 06, 2009
2.355
2.436
2.348
2.373
58,978
-0.04(-1.85%)
Nov 05, 2009
2.239
2.597
2.185
2.418
219,953
+0.04(+1.89%)
Nov 04, 2009
2.337
2.391
2.230
2.373
70,788
-0.04(-1.49%)
Nov 03, 2009
2.284
2.436
2.194
2.409
88,741
+0.11(+4.67%)
Nov 02, 2009
2.337
2.373
2.284
2.301
72,079
-0.06(-2.65%)
Oct 30, 2009
2.454
2.454
2.310
2.364
97,370
-0.10(-4.00%)
Oct 29, 2009
2.516
2.561
2.418
2.463
222,977
+0.05(+2.23%)
Oct 28, 2009
2.561
2.561
2.301
2.409
122,135
-0.23(-8.81%)
Oct 27, 2009
2.642
2.722
2.561
2.642
97,097
+0.00(+0.00%)
Oct 26, 2009
2.660
2.722
2.633
2.642
181,671
+0.10(+3.87%)
Oct 23, 2009
2.597
2.696
2.516
2.543
79,456
-0.01(-0.35%)
Oct 22, 2009
2.436
2.552
2.436
2.552
94,103
+0.12(+4.78%)
Oct 21, 2009
2.490
2.524
2.328
2.436
149,017
-0.13(-4.89%)
Oct 20, 2009
2.552
2.660
2.534
2.561
135,557
-0.08(-3.05%)
Oct 19, 2009
2.687
2.740
2.588
2.642
656,405
+0.17(+6.88%)
Oct 16, 2009
2.633
2.651
2.472
2.472
559,233
+0.17(+7.39%)
Oct 15, 2009
2.328
2.418
2.284
2.301
71,479
+0.04(+1.58%)
Oct 14, 2009
2.391
2.391
2.212
2.266
142,636
-0.04(-1.56%)
Oct 13, 2009
2.149
2.409
2.113
2.301
414,538
+0.30(+15.25%)
Oct 12, 2009
2.042
2.042
1.970
1.997
59,636
+0.03(+1.36%)
Oct 09, 2009
1.979
2.015
1.970
1.970
10,075
+0.00(+0.00%)
Oct 08, 2009
2.006
2.042
1.961
1.970
37,598
+0.02(+0.92%)
Oct 07, 2009
1.979
2.069
1.952
1.952
50,828
-0.08(-3.96%)
Oct 06, 2009
2.024
2.060
1.988
2.033
71,288
-0.02(-0.87%)
Oct 05, 2009
1.988
2.176
1.988
2.051
93,338
+0.06(+3.15%)
Oct 02, 2009
1.764
2.507
1.737
1.988
265,691
+0.21(+12.12%)
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
.