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
)
9.980
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 29, 2015
3.940
3.994
3.904
3.913
78,911
-0.03(-0.68%)
May 28, 2015
3.949
3.976
3.904
3.940
60,123
+0.01(+0.23%)
May 27, 2015
4.039
4.048
3.896
3.931
91,680
-0.12(-2.88%)
May 26, 2015
3.922
4.102
3.887
4.048
117,964
+0.09(+2.26%)
May 22, 2015
3.931
3.958
3.958
3.958
33,276
+0.04(+1.14%)
May 21, 2015
3.994
4.013
3.913
3.913
44,585
-0.08(-2.02%)
May 20, 2015
3.878
4.061
3.869
3.994
148,346
+0.18(+4.69%)
May 19, 2015
3.716
3.869
3.716
3.815
125,040
+0.13(+3.40%)
May 18, 2015
3.672
3.707
3.627
3.690
184,744
+0.06(+1.73%)
May 15, 2015
3.716
3.779
3.493
3.627
214,905
-0.10(-2.64%)
May 14, 2015
3.761
3.797
3.645
3.725
140,124
-0.03(-0.72%)
May 13, 2015
3.779
3.806
3.743
3.752
104,572
-0.02(-0.48%)
May 12, 2015
3.797
3.824
3.770
3.770
61,252
-0.07(-1.86%)
May 11, 2015
3.797
3.922
3.797
3.842
48,679
+0.05(+1.42%)
May 08, 2015
3.752
3.842
3.699
3.788
72,739
+0.04(+1.20%)
May 07, 2015
3.725
3.833
3.699
3.743
141,843
-0.02(-0.48%)
May 06, 2015
3.887
3.913
3.725
3.761
132,659
-0.12(-3.00%)
May 05, 2015
4.030
4.048
3.860
3.878
118,070
-0.15(-3.78%)
May 04, 2015
4.030
4.075
4.030
4.030
58,000
+0.00(+0.00%)
May 01, 2015
4.057
4.110
4.030
4.030
57,610
-0.04(-1.10%)
Apr 30, 2015
4.030
4.146
4.030
4.075
227,045
+0.02(+0.44%)
Apr 29, 2015
4.200
4.209
4.039
4.057
130,106
-0.18(-4.23%)
Apr 28, 2015
4.030
4.307
4.012
4.236
181,089
+0.07(+1.72%)
Apr 27, 2015
4.281
4.299
4.164
4.164
97,816
-0.09(-2.11%)
Apr 24, 2015
4.299
4.299
4.173
4.254
102,693
-0.02(-0.42%)
Apr 23, 2015
4.191
4.290
4.173
4.272
28,886
+0.07(+1.60%)
Apr 22, 2015
4.048
4.236
4.039
4.204
56,590
+0.01(+0.32%)
Apr 21, 2015
4.334
4.334
4.191
4.191
128,379
-0.13(-2.90%)
Apr 20, 2015
4.379
4.379
4.254
4.316
51,128
-0.04(-1.03%)
Apr 17, 2015
4.352
4.372
4.334
4.361
42,669
-0.02(-0.41%)
Apr 16, 2015
4.469
4.540
4.334
4.379
102,318
-0.16(-3.55%)
Apr 15, 2015
4.370
4.558
4.334
4.540
98,594
+0.17(+3.89%)
Apr 14, 2015
4.397
4.419
4.343
4.370
68,740
-0.02(-0.41%)
Apr 13, 2015
4.451
4.487
4.334
4.388
102,885
-0.08(-1.80%)
Apr 10, 2015
4.540
4.550
4.460
4.469
137,761
-0.07(-1.58%)
Apr 09, 2015
4.478
4.540
4.437
4.540
40,407
+0.05(+1.20%)
Apr 08, 2015
4.585
4.630
4.469
4.487
105,636
-0.13(-2.72%)
Apr 07, 2015
4.460
4.702
4.460
4.612
119,734
+0.16(+3.62%)
Apr 06, 2015
4.352
4.478
4.352
4.451
74,677
+0.09(+2.05%)
Apr 02, 2015
4.155
4.361
4.361
4.361
176,209
+0.33(+8.22%)
Apr 01, 2015
4.137
4.155
3.976
4.030
279,567
-0.09(-2.17%)
Mar 31, 2015
4.075
4.209
4.066
4.119
237,124
-0.04(-1.08%)
Mar 30, 2015
4.263
4.316
4.137
4.164
422,567
-0.09(-2.11%)
Mar 27, 2015
4.209
4.299
4.209
4.254
168,999
+0.04(+0.85%)
Mar 26, 2015
4.352
4.388
4.102
4.218
240,032
-0.13(-3.09%)
Mar 25, 2015
4.379
4.406
4.334
4.352
190,800
-0.08(-1.82%)
Mar 24, 2015
4.388
4.513
4.236
4.433
668,403
-0.14(-3.13%)
Mar 23, 2015
4.585
4.621
4.558
4.576
92,061
+0.00(+0.00%)
Mar 20, 2015
4.666
4.672
4.567
4.576
112,403
-0.11(-2.29%)
Mar 19, 2015
4.693
4.738
4.666
4.684
130,234
+0.03(+0.58%)
Mar 18, 2015
4.585
4.675
4.576
4.657
52,638
+0.04(+0.97%)
Mar 17, 2015
4.549
4.621
4.487
4.612
117,519
+0.04(+0.98%)
Mar 16, 2015
4.540
4.585
4.531
4.567
135,786
+0.04(+0.79%)
Mar 13, 2015
4.585
4.594
4.513
4.531
97,869
-0.06(-1.36%)
Mar 12, 2015
4.693
4.693
4.567
4.594
67,360
-0.06(-1.35%)
Mar 11, 2015
4.728
4.737
4.621
4.657
118,426
-0.07(-1.52%)
Mar 10, 2015
4.728
4.773
4.612
4.728
315,955
-0.03(-0.56%)
Mar 09, 2015
4.773
4.818
4.702
4.755
132,643
+0.10(+2.12%)
Mar 06, 2015
4.567
4.710
4.567
4.657
132,638
+0.08(+1.76%)
Mar 05, 2015
4.531
4.639
4.496
4.576
80,008
+0.06(+1.39%)
Mar 04, 2015
4.576
4.605
4.513
4.513
118,739
-0.07(-1.56%)
Mar 03, 2015
4.585
4.662
4.531
4.585
98,967
-0.03(-0.58%)
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
.