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, 2015
3.528
3.493
3.493
3.493
130,649
-0.09(-2.50%)
Dec 30, 2015
3.609
3.672
3.573
3.582
59,864
-0.08(-2.20%)
Dec 29, 2015
3.636
3.707
3.636
3.663
58,948
+0.01(+0.25%)
Dec 28, 2015
3.627
3.716
3.618
3.654
92,286
-0.04(-1.21%)
Dec 24, 2015
3.609
3.699
3.699
3.699
58,959
+0.05(+1.47%)
Dec 23, 2015
3.752
3.770
3.551
3.645
122,671
-0.07(-1.93%)
Dec 22, 2015
3.672
3.779
3.672
3.716
93,648
+0.04(+1.22%)
Dec 21, 2015
3.672
3.699
3.627
3.672
85,468
+0.04(+0.99%)
Dec 18, 2015
3.681
3.743
3.627
3.636
95,451
-0.11(-2.87%)
Dec 17, 2015
3.806
3.806
3.707
3.743
92,467
+0.02(+0.48%)
Dec 16, 2015
3.743
3.743
3.681
3.725
90,084
-0.03(-0.72%)
Dec 15, 2015
3.672
3.770
3.672
3.752
74,287
+0.14(+3.97%)
Dec 14, 2015
3.645
3.645
3.546
3.609
116,460
-0.06(-1.71%)
Dec 11, 2015
3.716
3.788
3.657
3.672
87,211
-0.12(-3.19%)
Dec 10, 2015
3.770
3.851
3.743
3.793
94,504
-0.00(-0.12%)
Dec 09, 2015
3.806
3.851
3.757
3.797
92,429
-0.04(-1.17%)
Dec 08, 2015
3.779
3.878
3.757
3.842
56,177
-0.02(-0.46%)
Dec 07, 2015
3.904
3.909
3.725
3.860
75,839
-0.07(-1.82%)
Dec 04, 2015
3.904
3.985
3.904
3.931
32,832
-0.01(-0.23%)
Dec 03, 2015
3.949
4.057
3.922
3.940
105,357
-0.04(-1.12%)
Dec 02, 2015
4.003
4.030
3.833
3.985
127,567
-0.01(-0.22%)
Dec 01, 2015
3.940
4.003
3.940
3.994
114,572
+0.07(+1.83%)
Nov 30, 2015
3.752
3.967
3.725
3.922
237,595
+0.20(+5.29%)
Nov 27, 2015
3.699
3.743
3.681
3.725
88,738
+0.00(+0.00%)
Nov 25, 2015
3.734
3.725
3.725
3.725
112,447
+0.03(+0.73%)
Nov 24, 2015
3.654
3.734
3.627
3.699
67,172
-0.01(-0.24%)
Nov 23, 2015
3.690
3.734
3.654
3.707
85,107
-0.02(-0.48%)
Nov 20, 2015
3.743
3.752
3.699
3.725
85,060
-0.01(-0.24%)
Nov 19, 2015
3.723
3.734
3.681
3.734
79,583
+0.00(+0.00%)
Nov 18, 2015
3.699
3.743
3.672
3.734
46,827
+0.01(+0.24%)
Nov 17, 2015
3.690
3.761
3.645
3.725
97,032
+0.04(+0.97%)
Nov 16, 2015
3.672
3.734
3.555
3.690
187,916
+0.00(+0.00%)
Nov 13, 2015
3.672
3.743
3.672
3.690
57,319
-0.06(-1.67%)
Nov 12, 2015
3.672
3.779
3.645
3.752
64,895
-0.01(-0.24%)
Nov 11, 2015
3.761
3.797
3.716
3.761
119,951
+0.01(+0.24%)
Nov 10, 2015
3.681
3.770
3.618
3.752
128,861
+0.03(+0.72%)
Nov 09, 2015
3.528
3.734
3.525
3.725
250,561
+0.21(+6.12%)
Nov 06, 2015
3.484
3.600
3.466
3.510
174,536
+0.02(+0.51%)
Nov 05, 2015
3.367
3.537
3.367
3.493
60,921
+0.12(+3.45%)
Nov 04, 2015
3.322
3.430
3.322
3.376
76,880
+0.07(+2.17%)
Nov 03, 2015
3.269
3.367
3.224
3.304
313,638
+0.14(+4.38%)
Nov 02, 2015
3.072
3.219
3.036
3.166
73,732
+0.11(+3.67%)
Oct 30, 2015
3.125
3.125
2.991
3.054
33,370
+0.02(+0.59%)
Oct 29, 2015
3.090
3.151
3.036
3.036
55,213
-0.09(-2.87%)
Oct 28, 2015
3.090
3.152
3.090
3.125
42,616
+0.04(+1.45%)
Oct 27, 2015
3.107
3.170
3.081
3.081
105,852
-0.02(-0.58%)
Oct 26, 2015
3.134
3.260
3.099
3.099
88,945
-0.01(-0.29%)
Oct 23, 2015
3.081
3.134
3.063
3.107
31,028
+0.02(+0.58%)
Oct 22, 2015
3.045
3.260
3.045
3.090
69,896
+0.08(+2.68%)
Oct 21, 2015
3.107
3.152
2.848
3.009
77,565
-0.14(-4.55%)
Oct 20, 2015
3.170
3.179
3.134
3.152
36,840
+0.00(+0.00%)
Oct 19, 2015
3.090
3.179
3.090
3.152
41,453
+0.01(+0.29%)
Oct 16, 2015
3.215
3.215
3.099
3.143
39,750
+0.01(+0.29%)
Oct 15, 2015
3.045
3.161
3.036
3.134
35,042
+0.08(+2.64%)
Oct 14, 2015
3.018
3.099
3.018
3.054
46,370
-0.02(-0.58%)
Oct 13, 2015
3.036
3.134
3.036
3.072
59,326
-0.03(-0.87%)
Oct 12, 2015
3.107
3.125
3.031
3.099
41,640
-0.01(-0.29%)
Oct 09, 2015
3.063
3.179
3.036
3.107
88,507
+0.05(+1.61%)
Oct 08, 2015
3.018
3.081
3.018
3.058
102,966
+0.01(+0.44%)
Oct 07, 2015
2.955
3.107
2.946
3.045
104,475
+0.11(+3.66%)
Oct 06, 2015
3.045
3.072
2.884
2.937
82,141
-0.11(-3.53%)
Oct 05, 2015
2.955
3.090
2.951
3.045
109,066
+0.09(+3.03%)
Oct 02, 2015
2.821
2.955
2.805
2.955
54,292
+0.09(+3.12%)
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
.