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
)
11.05
-0.07 (-0.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2008
3.663
3.743
3.493
3.654
628,077
+0.35(+10.57%)
Apr 29, 2008
3.331
3.358
3.269
3.304
122,630
-0.09(-2.64%)
Apr 28, 2008
3.484
3.502
3.385
3.394
223,989
-0.18(-5.01%)
Apr 25, 2008
3.573
3.573
3.448
3.573
84,998
+0.00(+0.00%)
Apr 24, 2008
3.430
3.582
3.385
3.573
107,818
+0.17(+5.00%)
Apr 23, 2008
3.394
3.457
3.367
3.403
192,737
+0.01(+0.26%)
Apr 22, 2008
3.466
3.493
3.367
3.394
177,939
-0.06(-1.81%)
Apr 21, 2008
3.448
3.537
3.430
3.457
111,905
+0.00(+0.00%)
Apr 18, 2008
3.457
3.582
3.457
3.457
129,279
+0.04(+1.05%)
Apr 17, 2008
3.564
3.564
3.394
3.421
134,726
-0.13(-3.78%)
Apr 16, 2008
3.546
3.645
3.528
3.555
138,178
+0.07(+2.06%)
Apr 15, 2008
3.519
3.564
3.466
3.484
182,102
-0.04(-1.27%)
Apr 14, 2008
3.618
3.645
3.528
3.528
98,171
-0.12(-3.19%)
Apr 11, 2008
3.645
3.752
3.591
3.645
75,685
-0.06(-1.69%)
Apr 10, 2008
3.627
3.788
3.627
3.707
87,597
+0.10(+2.73%)
Apr 09, 2008
3.761
3.770
3.609
3.609
108,199
-0.18(-4.73%)
Apr 08, 2008
3.618
3.842
3.609
3.788
131,622
+0.18(+4.96%)
Apr 07, 2008
3.609
3.672
3.537
3.609
105,444
+0.06(+1.77%)
Apr 04, 2008
3.546
3.627
3.537
3.546
127,336
-0.04(-1.00%)
Apr 03, 2008
3.537
3.582
3.537
3.582
206,075
+0.01(+0.25%)
Apr 02, 2008
3.636
3.654
3.546
3.573
209,547
-0.07(-1.97%)
Apr 01, 2008
3.636
3.725
3.600
3.645
211,718
+0.05(+1.50%)
Mar 31, 2008
3.591
3.618
3.439
3.591
194,982
+0.06(+1.78%)
Mar 28, 2008
3.582
3.618
3.448
3.528
96,333
-0.04(-1.00%)
Mar 27, 2008
3.573
3.654
3.546
3.564
87,003
+0.04(+1.27%)
Mar 26, 2008
3.564
3.564
3.484
3.519
101,482
-0.05(-1.50%)
Mar 25, 2008
3.457
3.618
3.322
3.573
214,804
+0.10(+2.84%)
Mar 24, 2008
3.134
3.519
3.134
3.475
332,914
+0.33(+10.54%)
Mar 21, 2008
3.134
3.269
3.107
3.143
406,616
+0.00(+0.00%)
Mar 20, 2008
3.134
3.269
3.107
3.143
406,616
-0.01(-0.28%)
Mar 19, 2008
3.251
3.331
3.116
3.152
200,869
-0.04(-1.40%)
Mar 18, 2008
3.197
3.269
3.090
3.197
257,006
+0.03(+0.85%)
Mar 17, 2008
3.036
3.233
2.239
3.170
259,441
-0.09(-2.75%)
Mar 14, 2008
3.349
3.385
3.152
3.260
265,178
-0.08(-2.41%)
Mar 13, 2008
2.866
3.376
2.848
3.340
517,138
+0.46(+15.84%)
Mar 12, 2008
3.260
3.260
2.821
2.884
578,114
-0.34(-10.56%)
Mar 11, 2008
3.340
3.349
3.099
3.224
293,538
-0.01(-0.28%)
Mar 10, 2008
3.385
3.394
3.090
3.233
687,932
-0.38(-10.42%)
Mar 07, 2008
3.582
3.699
3.573
3.609
93,253
-0.02(-0.49%)
Mar 06, 2008
3.699
3.797
3.627
3.627
77,057
-0.12(-3.11%)
Mar 05, 2008
3.716
3.815
3.716
3.743
159,238
+0.02(+0.48%)
Mar 04, 2008
3.555
3.725
3.555
3.725
208,388
+0.16(+4.52%)
Mar 03, 2008
3.761
3.779
3.564
3.564
209,544
-0.22(-5.91%)
Feb 29, 2008
3.904
3.904
3.725
3.788
204,840
-0.18(-4.51%)
Feb 28, 2008
3.896
3.985
3.869
3.967
150,406
+0.08(+2.07%)
Feb 27, 2008
3.851
3.976
3.824
3.887
138,737
+0.04(+0.93%)
Feb 26, 2008
3.851
4.003
3.842
3.851
196,196
+0.00(+0.00%)
Feb 25, 2008
3.851
3.976
3.842
3.851
131,085
+0.00(+0.00%)
Feb 22, 2008
3.967
3.967
3.815
3.851
93,272
-0.08(-2.05%)
Feb 21, 2008
4.003
4.012
3.797
3.931
296,900
-0.03(-0.68%)
Feb 20, 2008
3.904
4.003
3.896
3.958
95,214
+0.06(+1.61%)
Feb 19, 2008
4.030
4.057
3.851
3.896
146,486
-0.11(-2.68%)
Feb 18, 2008
4.030
4.057
3.887
4.003
100,149
+0.00(+0.00%)
Feb 15, 2008
4.030
4.057
3.887
4.003
100,149
-0.04(-0.89%)
Feb 14, 2008
4.021
4.110
3.962
4.039
96,295
+0.02(+0.45%)
Feb 13, 2008
4.021
4.119
4.012
4.021
115,120
+0.01(+0.22%)
Feb 12, 2008
4.128
4.128
3.967
4.012
71,918
-0.06(-1.54%)
Feb 11, 2008
4.102
4.102
3.958
4.075
89,082
-0.02(-0.44%)
Feb 08, 2008
4.048
4.137
3.896
4.093
166,701
+0.06(+1.56%)
Feb 07, 2008
4.119
4.173
3.869
4.030
265,123
-0.11(-2.60%)
Feb 06, 2008
4.119
4.258
4.066
4.137
274,320
+0.02(+0.43%)
Feb 05, 2008
4.397
4.397
3.985
4.119
353,411
-0.20(-4.56%)
Feb 04, 2008
4.307
4.513
4.254
4.316
291,998
+0.04(+1.05%)
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
.