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 (%)
Jul 31, 2008
3.663
3.949
3.645
3.940
230,039
+0.14(+3.77%)
Jul 30, 2008
3.806
3.878
3.716
3.797
206,325
+0.06(+1.68%)
Jul 29, 2008
3.734
3.743
3.493
3.734
135,851
+0.24(+6.92%)
Jul 28, 2008
3.358
3.537
3.340
3.493
214,407
+0.21(+6.56%)
Jul 25, 2008
3.385
3.394
3.152
3.278
298,300
+0.02(+0.55%)
Jul 24, 2008
3.367
3.367
3.260
3.260
142,092
-0.10(-2.93%)
Jul 23, 2008
3.296
3.430
3.260
3.358
247,640
+0.10(+3.02%)
Jul 22, 2008
3.313
3.313
3.179
3.260
171,021
-0.04(-1.36%)
Jul 21, 2008
3.403
3.403
3.296
3.304
95,641
-0.10(-2.89%)
Jul 18, 2008
3.269
3.403
3.269
3.403
99,811
+0.11(+3.26%)
Jul 17, 2008
3.304
3.376
3.197
3.296
146,717
+0.05(+1.66%)
Jul 16, 2008
3.278
3.313
3.179
3.242
115,883
-0.08(-2.43%)
Jul 15, 2008
3.251
3.421
3.233
3.322
78,884
+0.01(+0.27%)
Jul 14, 2008
3.206
3.457
3.206
3.313
108,004
+0.10(+3.06%)
Jul 11, 2008
3.197
3.278
3.143
3.215
120,894
-0.05(-1.64%)
Jul 10, 2008
3.215
3.457
3.152
3.269
185,426
+0.05(+1.67%)
Jul 09, 2008
3.287
3.287
3.179
3.215
122,749
-0.04(-1.10%)
Jul 08, 2008
3.045
3.322
2.973
3.251
198,177
+0.26(+8.68%)
Jul 07, 2008
3.045
3.072
2.964
2.991
187,217
-0.10(-3.19%)
Jul 04, 2008
3.143
3.179
3.063
3.090
218,572
+0.00(+0.00%)
Jul 03, 2008
3.143
3.179
3.063
3.090
218,572
-0.14(-4.43%)
Jul 02, 2008
3.313
3.358
3.170
3.233
258,616
-0.13(-3.73%)
Jul 01, 2008
3.251
3.376
3.197
3.358
140,823
+0.07(+2.18%)
Jun 30, 2008
3.376
3.484
3.242
3.287
207,987
-0.15(-4.43%)
Jun 27, 2008
3.466
3.475
3.403
3.439
76,007
+0.04(+1.32%)
Jun 26, 2008
3.466
3.466
3.349
3.394
149,133
-0.14(-4.05%)
Jun 25, 2008
3.448
3.609
3.448
3.537
68,171
+0.05(+1.54%)
Jun 24, 2008
3.502
3.564
3.475
3.484
92,126
-0.09(-2.51%)
Jun 23, 2008
3.645
3.672
3.493
3.573
185,294
-0.13(-3.62%)
Jun 20, 2008
3.743
3.752
3.672
3.707
83,655
-0.05(-1.43%)
Jun 19, 2008
3.743
3.824
3.725
3.761
92,671
+0.04(+1.20%)
Jun 18, 2008
3.743
3.806
3.699
3.716
113,761
-0.10(-2.58%)
Jun 17, 2008
3.833
3.869
3.779
3.815
124,981
-0.01(-0.23%)
Jun 16, 2008
3.699
3.869
3.699
3.824
172,586
+0.09(+2.40%)
Jun 13, 2008
3.591
3.752
3.591
3.734
182,492
+0.13(+3.73%)
Jun 12, 2008
3.654
3.725
3.600
3.600
218,547
-0.07(-1.95%)
Jun 11, 2008
3.663
3.752
3.627
3.672
137,409
-0.03(-0.72%)
Jun 10, 2008
3.707
3.770
3.648
3.698
73,017
-0.03(-0.72%)
Jun 09, 2008
3.842
3.851
3.645
3.725
120,714
-0.05(-1.42%)
Jun 06, 2008
3.743
3.833
3.725
3.779
84,150
+0.04(+0.96%)
Jun 05, 2008
3.699
3.788
3.582
3.743
199,053
+0.09(+2.45%)
Jun 04, 2008
3.564
3.699
3.537
3.654
201,157
+0.03(+0.74%)
Jun 03, 2008
3.672
3.716
3.618
3.627
248,041
-0.01(-0.25%)
Jun 02, 2008
3.537
3.663
3.519
3.636
157,650
+0.14(+4.10%)
May 30, 2008
3.699
3.707
3.493
3.493
1,104,097
-0.20(-5.34%)
May 29, 2008
3.654
3.716
3.645
3.690
233,236
+0.10(+2.74%)
May 28, 2008
3.699
3.716
3.582
3.591
672,106
-0.12(-3.14%)
May 27, 2008
3.734
3.779
3.672
3.707
106,208
-0.07(-1.90%)
May 26, 2008
3.734
3.788
3.645
3.779
99,140
+0.00(+0.00%)
May 23, 2008
3.734
3.788
3.645
3.779
99,140
+0.00(+0.00%)
May 22, 2008
3.806
3.842
3.725
3.779
54,048
+0.00(+0.00%)
May 21, 2008
3.958
4.003
3.591
3.779
269,003
-0.15(-3.87%)
May 20, 2008
4.003
4.003
3.878
3.931
95,481
-0.05(-1.35%)
May 19, 2008
4.030
4.030
3.940
3.985
73,438
-0.03(-0.67%)
May 16, 2008
4.039
4.039
3.904
4.012
42,178
-0.01(-0.22%)
May 15, 2008
4.003
4.039
3.994
4.021
134,841
+0.04(+0.90%)
May 14, 2008
4.030
4.048
3.967
3.985
121,668
-0.04(-0.89%)
May 13, 2008
4.021
4.066
3.913
4.021
91,756
+0.00(+0.00%)
May 12, 2008
3.976
4.102
3.940
4.021
166,816
+0.02(+0.45%)
May 09, 2008
4.066
4.084
3.967
4.003
143,946
-0.12(-2.83%)
May 08, 2008
4.128
4.146
4.075
4.119
180,994
+0.00(+0.00%)
May 07, 2008
4.137
4.236
4.075
4.119
323,719
+0.03(+0.66%)
May 06, 2008
3.949
4.191
3.887
4.093
340,019
+0.14(+3.63%)
May 05, 2008
3.842
3.967
3.770
3.949
136,353
+0.13(+3.28%)
May 02, 2008
3.699
3.940
3.627
3.824
305,050
+0.20(+5.43%)
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
.