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 (%)
Aug 31, 2007
4.469
4.513
4.361
4.433
216,747
-0.04(-1.00%)
Aug 30, 2007
4.478
4.549
4.442
4.478
113,208
-0.04(-0.79%)
Aug 29, 2007
4.469
4.594
4.442
4.513
244,598
+0.05(+1.20%)
Aug 28, 2007
4.451
4.594
4.433
4.460
345,300
-0.03(-0.60%)
Aug 27, 2007
4.460
4.612
4.442
4.487
173,803
+0.01(+0.20%)
Aug 24, 2007
4.361
4.540
4.254
4.478
139,149
+0.09(+2.04%)
Aug 23, 2007
4.594
4.612
4.379
4.388
236,613
-0.22(-4.85%)
Aug 22, 2007
4.379
4.612
4.379
4.612
247,442
+0.24(+5.53%)
Aug 21, 2007
4.299
4.433
4.299
4.370
252,313
+0.05(+1.24%)
Aug 20, 2007
4.370
4.370
4.263
4.316
108,365
-0.05(-1.23%)
Aug 17, 2007
4.254
4.379
4.254
4.370
355,621
+0.12(+2.74%)
Aug 16, 2007
4.254
4.299
4.075
4.254
453,869
-0.13(-2.86%)
Aug 15, 2007
4.549
4.549
4.343
4.379
486,685
-0.14(-3.17%)
Aug 14, 2007
4.585
4.630
4.478
4.522
156,387
-0.04(-0.79%)
Aug 13, 2007
4.728
4.755
4.540
4.558
431,008
+0.00(+0.00%)
Aug 10, 2007
4.639
4.648
4.299
4.558
468,500
-0.13(-2.86%)
Aug 09, 2007
4.800
4.899
4.630
4.693
500,632
-0.18(-3.68%)
Aug 08, 2007
5.060
5.194
4.755
4.872
774,497
-0.04(-0.91%)
Aug 07, 2007
4.836
5.212
4.621
4.916
824,594
+0.34(+7.44%)
Aug 06, 2007
4.728
4.827
4.549
4.576
482,704
-0.17(-3.58%)
Aug 03, 2007
4.782
4.881
4.746
4.746
226,333
-0.13(-2.57%)
Aug 02, 2007
4.997
5.221
4.872
4.872
416,332
-0.05(-1.09%)
Aug 01, 2007
4.961
5.006
4.863
4.925
205,816
-0.05(-1.08%)
Jul 31, 2007
5.176
5.355
4.952
4.979
207,300
-0.07(-1.42%)
Jul 30, 2007
5.042
5.113
4.881
5.051
309,772
-0.02(-0.35%)
Jul 27, 2007
5.176
5.275
5.033
5.069
163,477
-0.11(-2.08%)
Jul 26, 2007
5.364
5.364
5.104
5.176
341,901
-0.16(-3.02%)
Jul 25, 2007
5.472
5.507
5.284
5.337
378,003
-0.10(-1.81%)
Jul 24, 2007
5.687
5.740
5.400
5.436
484,589
-0.24(-4.26%)
Jul 23, 2007
5.740
5.821
5.660
5.678
264,971
-0.01(-0.16%)
Jul 20, 2007
5.884
5.884
5.642
5.687
317,085
-0.13(-2.31%)
Jul 19, 2007
5.731
5.902
5.687
5.821
494,086
+0.16(+2.85%)
Jul 18, 2007
5.705
5.731
5.543
5.660
371,115
+0.04(+0.64%)
Jul 17, 2007
5.543
5.731
5.481
5.624
945,296
+0.21(+3.97%)
Jul 16, 2007
5.454
5.454
5.337
5.409
167,637
-0.04(-0.82%)
Jul 13, 2007
5.445
5.507
5.445
5.454
279,105
+0.02(+0.33%)
Jul 12, 2007
5.516
5.561
5.436
5.436
480,637
-0.04(-0.82%)
Jul 11, 2007
5.355
5.552
5.293
5.481
635,958
+0.12(+2.17%)
Jul 10, 2007
5.337
5.400
5.328
5.364
241,228
-0.01(-0.17%)
Jul 09, 2007
5.481
5.588
5.364
5.373
567,243
-0.06(-1.15%)
Jul 06, 2007
5.409
5.642
5.409
5.436
420,766
+0.03(+0.50%)
Jul 05, 2007
5.337
5.525
5.284
5.409
725,868
+0.18(+3.42%)
Jul 03, 2007
5.284
5.337
5.194
5.230
409,964
+0.04(+0.69%)
Jul 02, 2007
5.060
5.257
5.006
5.194
254,479
+0.16(+3.20%)
Jun 29, 2007
5.078
5.104
4.970
5.033
126,734
-0.01(-0.18%)
Jun 28, 2007
4.961
5.078
4.925
5.042
140,603
+0.10(+1.99%)
Jun 27, 2007
4.970
5.167
4.899
4.943
296,239
-0.03(-0.54%)
Jun 26, 2007
5.006
5.024
4.925
4.970
117,419
-0.05(-1.07%)
Jun 25, 2007
5.104
5.122
5.015
5.024
131,940
-0.10(-1.92%)
Jun 22, 2007
5.131
5.194
5.060
5.122
130,661
+0.02(+0.35%)
Jun 21, 2007
5.104
5.167
5.060
5.104
353,005
+0.09(+1.79%)
Jun 20, 2007
5.104
5.149
4.970
5.015
207,476
-0.06(-1.23%)
Jun 19, 2007
4.916
5.104
4.881
5.078
322,603
+0.14(+2.90%)
Jun 18, 2007
4.907
4.952
4.899
4.934
147,622
+0.07(+1.47%)
Jun 15, 2007
4.881
5.015
4.863
4.863
227,352
+0.04(+0.74%)
Jun 14, 2007
4.845
4.952
4.827
4.827
269,339
+0.02(+0.37%)
Jun 13, 2007
4.899
4.925
4.800
4.809
198,989
-0.05(-1.10%)
Jun 12, 2007
4.952
5.033
4.827
4.863
304,067
-0.05(-1.09%)
Jun 11, 2007
4.925
4.979
4.899
4.916
230,676
+0.01(+0.18%)
Jun 08, 2007
4.925
4.925
4.872
4.907
115,082
-0.02(-0.36%)
Jun 07, 2007
4.943
4.952
4.881
4.925
134,065
-0.05(-1.08%)
Jun 06, 2007
4.845
5.033
4.845
4.979
322,886
+0.04(+0.72%)
Jun 05, 2007
4.988
4.988
4.881
4.943
275,110
-0.02(-0.36%)
Jun 04, 2007
4.925
4.970
4.827
4.961
288,577
+0.06(+1.28%)
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
.