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 (%)
Jun 28, 2013
3.851
3.976
3.770
3.967
29,994
+0.13(+3.50%)
Jun 27, 2013
3.949
4.030
3.833
3.833
0
-0.07(-1.83%)
Jun 26, 2013
3.931
3.994
3.869
3.904
0
+0.04(+1.16%)
Jun 25, 2013
3.681
3.922
3.681
3.860
0
+0.21(+5.64%)
Jun 24, 2013
3.815
3.869
3.618
3.654
0
-0.26(-6.64%)
Jun 21, 2013
3.931
3.931
3.734
3.913
109,514
+0.03(+0.69%)
Jun 20, 2013
3.940
3.940
3.815
3.887
0
-0.11(-2.69%)
Jun 19, 2013
4.066
4.119
3.994
3.994
0
-0.09(-2.20%)
Jun 18, 2013
4.030
4.119
3.990
4.084
0
+0.07(+1.79%)
Jun 17, 2013
4.003
4.075
3.967
4.012
0
+0.04(+1.13%)
Jun 14, 2013
3.994
4.040
3.967
3.967
0
-0.05(-1.34%)
Jun 13, 2013
3.931
4.030
3.869
4.021
156,007
+0.13(+3.22%)
Jun 12, 2013
3.994
4.030
3.869
3.896
65,235
-0.10(-2.47%)
Jun 11, 2013
3.994
4.057
3.958
3.994
89,478
-0.06(-1.55%)
Jun 10, 2013
4.021
4.110
3.958
4.057
295,010
+0.12(+2.95%)
Jun 07, 2013
3.824
4.003
3.820
3.940
0
+0.15(+4.02%)
Jun 06, 2013
3.690
3.797
3.681
3.788
0
+0.07(+1.93%)
Jun 05, 2013
3.663
3.822
3.653
3.716
0
+0.04(+0.97%)
Jun 04, 2013
3.699
3.761
3.663
3.681
0
-0.05(-1.44%)
Jun 03, 2013
3.672
3.743
3.663
3.734
126,392
+0.03(+0.72%)
May 31, 2013
3.672
3.716
3.663
3.707
88,967
+0.06(+1.72%)
May 30, 2013
3.636
3.672
3.510
3.645
0
-0.03(-0.73%)
May 29, 2013
3.707
3.707
3.591
3.672
47,227
-0.02(-0.49%)
May 28, 2013
3.690
3.716
3.636
3.690
140,823
+0.08(+2.23%)
May 24, 2013
3.573
3.609
3.564
3.609
0
+0.00(+0.00%)
May 23, 2013
3.573
3.672
3.484
3.609
0
+0.03(+0.75%)
May 22, 2013
3.618
3.645
3.537
3.582
0
-0.04(-0.99%)
May 21, 2013
3.618
3.663
3.555
3.618
0
+0.02(+0.50%)
May 20, 2013
3.537
3.742
3.537
3.600
0
+0.13(+3.61%)
May 17, 2013
3.403
3.475
3.394
3.475
0
+0.12(+3.47%)
May 16, 2013
3.448
3.448
3.296
3.358
108,301
-0.11(-3.10%)
May 15, 2013
3.466
3.493
3.412
3.466
0
-0.04(-1.28%)
May 13, 2013
3.600
3.609
3.403
3.510
0
-0.12(-3.21%)
May 10, 2013
3.707
3.716
3.618
3.627
0
-0.08(-2.17%)
May 09, 2013
3.725
3.779
3.663
3.707
0
+0.02(+0.49%)
May 08, 2013
3.743
3.743
3.645
3.690
0
-0.01(-0.24%)
May 07, 2013
3.716
3.743
3.627
3.699
0
+0.00(+0.00%)
May 06, 2013
3.654
3.788
3.618
3.699
0
+0.11(+2.99%)
May 03, 2013
3.421
3.627
3.394
3.591
0
+0.20(+5.80%)
May 02, 2013
3.457
3.475
3.332
3.394
0
-0.08(-2.32%)
May 01, 2013
3.493
3.515
3.430
3.475
0
-0.05(-1.52%)
Apr 30, 2013
3.502
3.555
3.397
3.528
0
-0.04(-1.00%)
Apr 29, 2013
3.528
3.627
3.412
3.564
199,643
+0.04(+1.27%)
Apr 26, 2013
3.519
3.545
3.484
3.519
132,276
+0.04(+1.03%)
Apr 25, 2013
3.403
3.537
3.349
3.484
216,269
+0.13(+4.01%)
Apr 24, 2013
3.296
3.385
3.224
3.349
0
+0.08(+2.47%)
Apr 23, 2013
3.250
3.313
3.250
3.269
59,907
+0.04(+1.11%)
Apr 22, 2013
3.215
3.287
3.063
3.233
83,891
+0.06(+1.98%)
Apr 19, 2013
3.125
3.197
3.098
3.170
33,774
-0.01(-0.28%)
Apr 18, 2013
3.143
3.295
3.125
3.179
101,988
+0.04(+1.14%)
Apr 17, 2013
2.946
3.161
2.946
3.143
116,014
+0.15(+5.09%)
Apr 16, 2013
3.018
3.063
2.946
2.991
42,486
+0.00(+0.00%)
Apr 15, 2013
3.063
3.081
2.946
2.991
56,116
-0.10(-3.19%)
Apr 12, 2013
3.045
3.107
2.991
3.090
77,345
+0.04(+1.47%)
Apr 11, 2013
2.910
3.063
2.776
3.045
183,625
+0.13(+4.62%)
Apr 10, 2013
2.982
3.000
2.901
2.910
142,358
-0.11(-3.56%)
Apr 09, 2013
3.036
3.080
2.955
3.018
80,147
+0.00(+0.00%)
Apr 08, 2013
2.928
3.072
2.893
3.018
127,085
+0.05(+1.81%)
Apr 05, 2013
2.946
2.973
2.857
2.964
69,068
-0.04(-1.19%)
Apr 04, 2013
2.910
3.081
2.848
3.000
168,810
+0.09(+3.08%)
Apr 03, 2013
3.251
3.251
2.704
2.910
545,834
-0.37(-11.20%)
Apr 02, 2013
3.367
3.412
3.224
3.278
99,379
-0.10(-2.92%)
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
.