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
)
10.00
-0.05 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2018
6.788
6.797
6.643
6.663
43,691
-0.09(-1.33%)
Feb 27, 2018
6.815
6.878
6.743
6.752
63,139
-0.11(-1.57%)
Feb 26, 2018
6.851
6.904
6.806
6.860
68,406
-0.06(-0.91%)
Feb 23, 2018
6.896
6.976
6.842
6.922
64,383
+0.03(+0.39%)
Feb 22, 2018
6.887
6.976
6.842
6.896
50,741
-0.02(-0.26%)
Feb 21, 2018
6.797
6.985
6.797
6.913
76,437
-0.01(-0.13%)
Feb 20, 2018
6.878
6.985
6.878
6.922
49,426
-0.01(-0.13%)
Feb 16, 2018
6.931
6.931
6.931
0
+0.03(+0.39%)
Feb 15, 2018
6.940
6.949
6.779
6.904
82,777
+0.00(+0.00%)
Feb 14, 2018
6.725
6.940
6.725
6.904
82,736
+0.12(+1.72%)
Feb 13, 2018
6.699
6.851
6.690
6.788
73,843
-0.01(-0.13%)
Feb 12, 2018
6.510
6.824
6.510
6.797
138,058
+0.30(+4.69%)
Feb 09, 2018
6.609
6.663
6.413
6.493
86,707
-0.05(-0.82%)
Feb 08, 2018
6.502
6.555
6.475
6.546
82,638
+0.05(+0.83%)
Feb 07, 2018
6.519
6.582
6.439
6.493
91,346
-0.08(-1.23%)
Feb 06, 2018
6.260
6.636
6.161
6.573
137,997
+0.01(+0.14%)
Feb 05, 2018
6.645
6.743
6.461
6.564
114,047
-0.21(-3.04%)
Feb 02, 2018
6.851
6.851
6.752
6.770
83,765
-0.11(-1.56%)
Feb 01, 2018
6.949
6.985
6.860
6.878
47,090
-0.07(-1.03%)
Jan 31, 2018
6.967
7.030
6.913
6.949
60,510
+0.03(+0.39%)
Jan 30, 2018
6.797
6.958
6.797
6.922
124,060
+0.03(+0.39%)
Jan 29, 2018
6.940
6.949
6.833
6.896
106,673
+0.02(+0.26%)
Jan 26, 2018
6.904
6.976
6.819
6.878
118,101
+0.05(+0.79%)
Jan 25, 2018
6.690
6.985
6.690
6.824
254,287
+0.12(+1.74%)
Jan 24, 2018
6.940
7.075
6.591
6.707
199,960
-0.17(-2.47%)
Jan 23, 2018
6.716
6.940
6.716
6.878
176,419
+0.18(+2.67%)
Jan 22, 2018
6.716
6.716
6.636
6.699
96,729
+0.07(+1.08%)
Jan 19, 2018
6.537
6.707
6.519
6.627
59,513
+0.07(+1.09%)
Jan 18, 2018
6.609
6.690
6.502
6.555
44,589
-0.12(-1.74%)
Jan 17, 2018
6.510
6.699
6.502
6.672
72,463
+0.15(+2.34%)
Jan 16, 2018
6.582
6.654
6.519
6.519
80,144
-0.09(-1.36%)
Jan 12, 2018
6.609
6.609
6.609
0
+0.09(+1.37%)
Jan 11, 2018
6.627
6.627
6.493
6.519
54,419
-0.06(-0.95%)
Jan 10, 2018
6.582
6.630
6.582
6.582
35,304
-0.04(-0.54%)
Jan 09, 2018
6.681
6.681
6.582
6.618
60,479
-0.09(-1.34%)
Jan 08, 2018
6.752
6.752
6.654
6.707
43,471
+0.00(+0.00%)
Jan 05, 2018
6.654
6.716
6.654
6.707
51,233
+0.04(+0.54%)
Jan 04, 2018
6.672
6.716
6.627
6.672
57,413
+0.01(+0.13%)
Jan 03, 2018
6.716
6.752
6.627
6.663
56,265
-0.05(-0.80%)
Jan 02, 2018
6.690
6.797
6.672
6.716
136,813
+0.13(+1.90%)
Dec 29, 2017
6.591
6.591
6.591
0
+0.16(+2.51%)
Dec 28, 2017
6.457
6.457
6.376
6.430
50,864
-0.04(-0.55%)
Dec 27, 2017
6.493
6.493
6.331
6.466
38,865
-0.04(-0.69%)
Dec 26, 2017
6.331
6.528
6.313
6.510
41,899
+0.08(+1.25%)
Dec 22, 2017
6.510
6.510
6.394
6.430
22,886
-0.10(-1.51%)
Dec 21, 2017
6.537
6.555
6.457
6.528
28,017
-0.04(-0.68%)
Dec 20, 2017
6.537
6.573
6.457
6.573
29,732
+0.13(+1.94%)
Dec 19, 2017
6.519
6.609
6.412
6.448
38,126
-0.10(-1.50%)
Dec 18, 2017
6.448
6.564
6.448
6.546
50,343
+0.10(+1.53%)
Dec 15, 2017
6.367
6.537
6.278
6.448
90,026
+0.06(+0.98%)
Dec 14, 2017
6.304
6.484
6.287
6.385
77,062
+0.12(+1.86%)
Dec 13, 2017
6.376
6.385
6.233
6.269
62,712
-0.05(-0.85%)
Dec 12, 2017
6.331
6.403
6.322
6.322
54,858
-0.06(-0.98%)
Dec 11, 2017
6.466
6.466
6.340
6.385
67,770
+0.10(+1.57%)
Dec 08, 2017
6.358
6.457
6.215
6.287
109,493
-0.05(-0.85%)
Dec 07, 2017
6.251
6.394
6.063
6.340
68,398
+0.09(+1.43%)
Dec 06, 2017
6.394
6.439
6.251
6.251
71,965
-0.17(-2.65%)
Dec 05, 2017
6.573
6.573
6.403
6.421
90,561
-0.01(-0.14%)
Dec 04, 2017
6.591
6.403
6.430
120,436
+0.04(+0.56%)
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
.