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 (%)
May 31, 2007
4.907
4.943
4.764
4.764
344,381
-0.16(-3.27%)
May 30, 2007
4.961
4.961
4.487
4.925
245,951
-0.08(-1.61%)
May 29, 2007
5.060
5.140
4.943
5.006
215,203
-0.04(-0.89%)
May 25, 2007
5.060
5.266
5.024
5.051
151,061
-0.03(-0.53%)
May 24, 2007
5.158
5.221
5.006
5.078
262,449
-0.07(-1.39%)
May 23, 2007
5.069
5.284
5.069
5.149
246,026
+0.04(+0.88%)
May 22, 2007
5.078
5.194
5.051
5.104
164,046
+0.05(+1.06%)
May 21, 2007
5.051
5.140
5.033
5.051
333,708
+0.03(+0.53%)
May 18, 2007
5.060
5.078
4.979
5.024
229,167
-0.01(-0.18%)
May 17, 2007
5.069
5.087
4.997
5.033
455,413
-0.05(-1.06%)
May 16, 2007
5.185
5.230
5.024
5.087
608,058
-0.06(-1.22%)
May 15, 2007
5.248
5.293
5.096
5.149
202,647
-0.10(-1.88%)
May 14, 2007
5.194
5.319
5.194
5.248
226,630
+0.05(+1.03%)
May 11, 2007
5.203
5.284
5.149
5.194
211,023
+0.00(+0.00%)
May 10, 2007
5.382
5.391
5.104
5.194
309,671
-0.20(-3.65%)
May 09, 2007
5.275
5.391
5.266
5.391
275,714
+0.10(+1.86%)
May 08, 2007
5.337
5.382
5.284
5.293
270,882
-0.05(-1.01%)
May 07, 2007
5.472
5.517
5.346
5.346
274,696
-0.08(-1.49%)
May 04, 2007
5.490
5.499
5.382
5.427
243,232
-0.04(-0.66%)
May 03, 2007
5.472
5.472
5.373
5.463
419,426
+0.06(+1.16%)
May 02, 2007
5.651
5.678
5.248
5.400
1,990,200
-0.37(-6.37%)
May 01, 2007
5.928
5.991
5.740
5.767
704,422
-0.23(-3.88%)
Apr 30, 2007
6.179
6.179
5.937
6.000
604,607
-0.18(-2.90%)
Apr 27, 2007
6.107
6.188
6.090
6.179
252,827
+0.00(+0.00%)
Apr 26, 2007
6.233
6.278
6.134
6.179
218,252
-0.05(-0.86%)
Apr 25, 2007
6.269
6.313
6.152
6.233
184,144
-0.04(-0.71%)
Apr 24, 2007
6.269
6.278
6.134
6.278
157,788
+0.04(+0.57%)
Apr 23, 2007
6.242
6.260
6.197
6.242
196,533
-0.04(-0.71%)
Apr 20, 2007
6.269
6.287
6.188
6.287
119,968
+0.07(+1.15%)
Apr 19, 2007
6.224
6.251
6.179
6.215
184,674
-0.08(-1.28%)
Apr 18, 2007
6.143
6.439
6.099
6.296
544,989
+0.09(+1.44%)
Apr 17, 2007
6.170
6.287
6.143
6.206
445,225
+0.03(+0.43%)
Apr 16, 2007
6.090
6.179
6.090
6.179
184,830
+0.08(+1.32%)
Apr 13, 2007
6.018
6.197
6.018
6.099
232,579
+0.06(+1.04%)
Apr 12, 2007
5.946
6.125
5.946
6.036
216,012
+0.09(+1.51%)
Apr 11, 2007
6.045
6.081
5.928
5.946
242,898
-0.06(-1.04%)
Apr 10, 2007
6.027
6.081
5.910
6.009
473,842
-0.03(-0.45%)
Apr 09, 2007
6.018
6.099
6.018
6.036
161,264
+0.00(+0.00%)
Apr 05, 2007
6.036
6.108
6.009
6.036
196,192
+0.04(+0.75%)
Apr 04, 2007
5.937
6.018
5.929
5.991
121,811
+0.04(+0.60%)
Apr 03, 2007
5.919
6.009
5.919
5.955
182,240
+0.04(+0.61%)
Apr 02, 2007
6.036
6.090
5.910
5.919
212,383
-0.13(-2.22%)
Mar 30, 2007
6.090
6.090
5.928
6.054
464,289
-0.04(-0.59%)
Mar 29, 2007
6.143
6.152
6.036
6.090
367,125
+0.01(+0.15%)
Mar 28, 2007
6.090
6.143
6.036
6.081
414,338
+0.00(+0.00%)
Mar 27, 2007
6.367
6.421
6.027
6.081
871,365
-0.05(-0.88%)
Mar 26, 2007
6.063
6.170
6.000
6.134
339,037
+0.04(+0.74%)
Mar 23, 2007
6.179
6.188
6.000
6.090
343,621
-0.07(-1.16%)
Mar 22, 2007
6.152
6.215
6.099
6.161
464,215
+0.05(+0.88%)
Mar 21, 2007
5.955
6.116
5.919
6.107
564,235
+0.13(+2.10%)
Mar 20, 2007
6.072
6.081
5.910
5.982
1,180,084
-0.08(-1.33%)
Mar 19, 2007
6.269
6.269
6.036
6.063
667,506
-0.06(-1.02%)
Mar 16, 2007
6.116
6.224
6.000
6.125
933,724
+0.01(+0.15%)
Mar 15, 2007
6.519
6.537
6.090
6.116
2,931,441
-0.55(-8.20%)
Mar 14, 2007
8.499
8.499
6.484
6.663
4,794,475
-1.88(-22.01%)
Mar 13, 2007
8.597
8.579
8.463
8.543
237,510
-0.05(-0.62%)
Mar 12, 2007
8.472
8.651
8.418
8.597
201,565
+0.16(+1.91%)
Mar 09, 2007
8.516
8.552
8.337
8.436
104,720
-0.02(-0.21%)
Mar 08, 2007
8.490
8.579
8.346
8.454
147,158
+0.04(+0.43%)
Mar 07, 2007
8.552
8.552
8.382
8.418
73,199
-0.17(-1.98%)
Mar 06, 2007
8.481
8.615
8.445
8.588
119,051
+0.19(+2.24%)
Mar 05, 2007
8.355
8.445
8.328
8.400
288,658
-0.20(-2.29%)
Mar 02, 2007
8.597
8.660
8.534
8.597
263,295
-0.04(-0.41%)
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
.