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, 2012
2.687
2.910
2.588
2.893
182,363
+0.16(+5.90%)
Dec 28, 2012
2.785
2.830
2.660
2.731
92,450
-0.06(-2.24%)
Dec 27, 2012
2.776
2.848
2.696
2.794
72,708
+0.01(+0.32%)
Dec 26, 2012
2.696
2.821
2.633
2.785
109,593
+0.03(+0.97%)
Dec 24, 2012
2.776
2.776
2.696
2.758
17,418
-0.05(-1.91%)
Dec 21, 2012
2.866
2.866
2.723
2.812
51,779
-0.07(-2.48%)
Dec 20, 2012
2.991
2.991
2.830
2.884
94,226
-0.06(-2.13%)
Dec 19, 2012
2.866
3.000
2.812
2.946
230,500
+0.13(+4.78%)
Dec 18, 2012
2.731
2.848
2.731
2.812
84,792
+0.04(+1.62%)
Dec 17, 2012
2.696
2.776
2.696
2.767
44,702
+0.06(+2.32%)
Dec 14, 2012
2.687
2.776
2.615
2.704
78,122
+0.02(+0.67%)
Dec 13, 2012
2.713
2.767
2.606
2.687
123,145
+0.00(+0.00%)
Dec 12, 2012
2.696
2.731
2.642
2.687
90,775
-0.01(-0.33%)
Dec 11, 2012
2.749
2.803
2.660
2.696
271,784
-0.05(-1.95%)
Dec 10, 2012
2.588
2.758
2.543
2.749
246,726
+0.13(+5.14%)
Dec 07, 2012
2.606
2.615
2.543
2.615
100,861
+0.00(+0.00%)
Dec 06, 2012
2.525
2.642
2.472
2.615
83,376
+0.09(+3.55%)
Dec 05, 2012
2.427
2.534
2.418
2.525
92,269
+0.07(+2.92%)
Dec 04, 2012
2.436
2.472
2.391
2.454
38,369
-0.06(-2.49%)
Nov 30, 2012
2.418
2.525
2.391
2.516
111,894
+0.09(+3.69%)
Nov 29, 2012
2.382
2.454
2.364
2.427
72,470
+0.07(+3.04%)
Nov 28, 2012
2.364
2.364
2.257
2.355
32,573
+0.04(+1.54%)
Nov 27, 2012
2.337
2.418
2.310
2.319
94,526
+0.01(+0.39%)
Nov 26, 2012
2.239
2.310
2.212
2.310
47,681
+0.08(+3.61%)
Nov 23, 2012
2.301
2.301
2.176
2.230
18,550
-0.02(-0.80%)
Nov 21, 2012
2.203
2.248
2.185
2.248
10,726
+0.06(+2.87%)
Nov 20, 2012
2.194
2.221
2.158
2.185
16,764
-0.03(-1.21%)
Nov 19, 2012
2.221
2.275
2.176
2.212
50,696
+0.09(+4.22%)
Nov 16, 2012
2.149
2.203
2.113
2.122
22,650
-0.05(-2.47%)
Nov 15, 2012
2.176
2.185
2.113
2.176
64,569
-0.06(-2.80%)
Nov 14, 2012
2.293
2.310
2.212
2.239
34,857
-0.03(-1.19%)
Nov 13, 2012
2.328
2.337
2.257
2.266
23,312
-0.07(-3.07%)
Nov 12, 2012
2.382
2.418
2.310
2.337
57,749
-0.04(-1.88%)
Nov 09, 2012
2.418
2.463
2.319
2.382
84,590
+0.01(+0.38%)
Nov 08, 2012
2.337
2.445
2.301
2.373
107,139
+0.04(+1.53%)
Nov 07, 2012
2.382
2.382
2.284
2.337
84,567
-0.07(-2.97%)
Nov 06, 2012
2.346
2.463
2.310
2.409
122,825
+0.08(+3.46%)
Nov 05, 2012
2.472
2.472
2.293
2.328
264,936
+0.10(+4.28%)
Nov 02, 2012
2.113
2.328
2.060
2.233
324,044
+0.14(+6.55%)
Nov 01, 2012
2.015
2.113
2.014
2.096
55,462
+0.11(+5.41%)
Oct 31, 2012
2.015
2.051
1.952
1.988
38,581
-0.04(-2.20%)
Oct 26, 2012
2.113
2.033
2.033
2.033
37,519
-0.05(-2.58%)
Oct 25, 2012
2.069
2.113
1.997
2.087
108,154
+0.06(+3.10%)
Oct 24, 2012
2.051
2.060
1.952
2.024
37,633
+0.00(+0.00%)
Oct 23, 2012
2.006
2.221
1.952
2.024
91,296
-0.06(-3.00%)
Oct 19, 2012
2.060
2.122
1.988
2.087
32,211
-0.03(-1.27%)
Oct 18, 2012
2.167
2.194
2.104
2.113
33,914
-0.04(-1.67%)
Oct 17, 2012
2.212
2.212
2.104
2.149
68,042
-0.04(-1.64%)
Oct 16, 2012
2.221
2.257
2.167
2.185
83,040
-0.03(-1.21%)
Oct 15, 2012
2.239
2.257
2.149
2.212
97,090
-0.05(-2.37%)
Oct 12, 2012
2.293
2.293
2.230
2.266
41,854
-0.05(-2.32%)
Oct 11, 2012
2.335
2.445
2.301
2.319
118,421
+0.00(+0.00%)
Oct 10, 2012
2.310
2.337
2.284
2.319
98,424
+0.04(+1.97%)
Oct 09, 2012
2.301
2.373
2.212
2.275
291,373
+0.01(+0.40%)
Oct 08, 2012
2.060
2.301
1.988
2.266
162,625
+0.18(+8.58%)
Oct 05, 2012
2.185
2.203
2.060
2.087
92,032
-0.04(-2.10%)
Oct 04, 2012
2.176
2.293
2.104
2.131
115,646
-0.04(-2.06%)
Oct 03, 2012
2.185
2.257
2.069
2.176
147,939
-0.03(-1.22%)
Oct 02, 2012
2.373
2.400
2.140
2.203
112,091
-0.14(-6.11%)
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
.