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 (%)
Mar 31, 2016
4.218
4.218
4.119
4.164
35,728
-0.03(-0.64%)
Mar 30, 2016
4.254
4.254
3.931
4.191
96,287
+0.00(+0.00%)
Mar 29, 2016
4.057
4.191
4.057
4.191
41,142
+0.08(+1.96%)
Mar 28, 2016
4.057
4.164
4.048
4.110
45,808
+0.06(+1.55%)
Mar 24, 2016
4.066
4.048
4.048
4.048
29,144
-0.05(-1.31%)
Mar 23, 2016
4.116
4.146
4.021
4.102
61,369
+0.01(+0.22%)
Mar 22, 2016
4.039
4.146
4.007
4.093
58,680
+0.03(+0.66%)
Mar 21, 2016
4.021
4.128
4.021
4.066
31,544
+0.05(+1.34%)
Mar 18, 2016
4.048
4.102
3.967
4.012
39,667
-0.01(-0.22%)
Mar 17, 2016
4.039
4.070
3.967
4.021
78,990
-0.03(-0.66%)
Mar 16, 2016
4.021
4.084
4.003
4.048
45,910
+0.01(+0.22%)
Mar 15, 2016
4.048
4.093
3.949
4.039
39,937
-0.05(-1.31%)
Mar 14, 2016
4.057
4.164
4.048
4.093
71,033
-0.11(-2.56%)
Mar 11, 2016
3.792
4.227
3.711
4.200
56,188
+0.13(+3.30%)
Mar 10, 2016
4.263
4.272
4.057
4.066
78,052
-0.13(-2.99%)
Mar 09, 2016
4.164
4.262
4.164
4.191
51,602
+0.05(+1.30%)
Mar 08, 2016
4.164
4.173
4.133
4.137
45,085
-0.03(-0.65%)
Mar 07, 2016
4.030
4.228
4.021
4.164
99,396
+0.13(+3.10%)
Mar 04, 2016
3.978
4.093
3.978
4.039
75,839
+0.05(+1.35%)
Mar 03, 2016
3.949
4.021
3.922
3.985
97,528
+0.06(+1.60%)
Mar 02, 2016
3.896
3.949
3.896
3.922
57,666
-0.02(-0.45%)
Mar 01, 2016
3.851
3.940
3.851
3.940
87,414
+0.08(+2.09%)
Feb 29, 2016
3.851
3.887
3.779
3.860
109,275
+0.04(+0.94%)
Feb 26, 2016
3.797
3.842
3.797
3.824
52,398
+0.02(+0.47%)
Feb 25, 2016
3.797
3.833
3.761
3.806
40,905
-0.02(-0.47%)
Feb 24, 2016
3.699
3.851
3.681
3.824
61,002
+0.06(+1.67%)
Feb 23, 2016
3.869
3.904
3.761
3.761
61,771
-0.13(-3.45%)
Feb 22, 2016
3.922
3.967
3.896
3.896
66,490
+0.03(+0.69%)
Feb 19, 2016
3.940
3.985
3.866
3.869
68,063
-0.05(-1.37%)
Feb 18, 2016
3.779
4.048
3.770
3.922
127,550
+0.09(+2.34%)
Feb 17, 2016
3.770
3.896
3.770
3.833
67,208
+0.11(+2.88%)
Feb 16, 2016
3.681
3.788
3.658
3.725
99,358
+0.13(+3.48%)
Feb 12, 2016
3.502
3.600
3.600
3.600
56,614
+0.07(+2.03%)
Feb 11, 2016
3.484
3.609
3.484
3.528
70,554
-0.16(-4.37%)
Feb 10, 2016
3.734
3.806
3.663
3.690
234,523
-0.04(-1.20%)
Feb 09, 2016
3.699
3.931
3.690
3.734
211,069
-0.06(-1.65%)
Feb 08, 2016
3.725
3.874
3.707
3.797
71,503
-0.06(-1.62%)
Feb 05, 2016
3.815
3.896
3.749
3.860
82,250
+0.01(+0.23%)
Feb 04, 2016
3.869
3.896
3.761
3.851
60,819
+0.00(+0.00%)
Feb 03, 2016
3.887
3.887
3.833
3.851
42,059
-0.01(-0.23%)
Feb 02, 2016
3.770
3.931
3.754
3.860
76,853
-0.01(-0.23%)
Feb 01, 2016
3.815
3.921
3.725
3.869
93,870
+0.00(+0.00%)
Jan 29, 2016
3.770
3.896
3.770
3.869
72,988
+0.10(+2.61%)
Jan 28, 2016
3.779
3.842
3.752
3.770
57,740
+0.00(+0.00%)
Jan 27, 2016
3.546
3.869
3.504
3.770
127,560
+0.18(+4.99%)
Jan 26, 2016
3.528
3.652
3.412
3.591
126,485
+0.04(+1.01%)
Jan 25, 2016
3.493
3.654
3.493
3.555
94,409
+0.04(+1.02%)
Jan 22, 2016
3.403
3.645
3.394
3.519
98,031
+0.13(+3.69%)
Jan 21, 2016
3.390
3.403
3.322
3.394
72,625
+0.02(+0.53%)
Jan 20, 2016
3.340
3.403
3.278
3.376
79,662
-0.08(-2.33%)
Jan 19, 2016
3.564
3.573
3.439
3.457
55,390
-0.07(-2.03%)
Jan 15, 2016
3.510
3.528
3.528
3.528
55,833
-0.05(-1.50%)
Jan 14, 2016
3.618
3.654
3.555
3.582
79,756
-0.04(-1.23%)
Jan 13, 2016
3.681
3.716
3.591
3.627
48,611
-0.04(-1.22%)
Jan 12, 2016
3.654
3.699
3.636
3.672
41,164
+0.04(+1.23%)
Jan 11, 2016
3.636
3.716
3.600
3.627
75,506
+0.03(+0.75%)
Jan 08, 2016
3.663
3.716
3.412
3.600
45,789
-0.04(-1.23%)
Jan 07, 2016
3.546
3.734
3.537
3.645
81,549
+0.06(+1.75%)
Jan 06, 2016
3.546
3.636
3.502
3.582
113,634
-0.11(-2.91%)
Jan 05, 2016
3.699
3.734
3.618
3.690
62,238
+0.04(+1.23%)
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
.