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 (%)
Sep 30, 2016
4.818
4.836
4.751
4.782
61,127
-0.03(-0.56%)
Sep 29, 2016
4.881
4.890
4.773
4.809
88,880
-0.06(-1.29%)
Sep 28, 2016
5.006
5.033
4.818
4.872
105,827
-0.08(-1.63%)
Sep 27, 2016
5.006
5.085
4.881
4.952
111,631
-0.02(-0.36%)
Sep 26, 2016
4.970
5.140
4.919
4.970
189,942
+0.03(+0.54%)
Sep 23, 2016
4.809
4.979
4.809
4.943
164,919
+0.03(+0.55%)
Sep 22, 2016
4.890
5.015
4.881
4.916
125,174
+0.04(+0.92%)
Sep 21, 2016
4.684
4.919
4.684
4.872
200,409
+0.18(+3.82%)
Sep 20, 2016
4.773
4.773
4.693
4.693
197,956
-0.04(-0.76%)
Sep 19, 2016
4.684
4.796
4.684
4.728
367,876
+0.02(+0.38%)
Sep 16, 2016
4.755
4.762
4.666
4.710
113,742
-0.04(-0.94%)
Sep 15, 2016
4.773
4.818
4.723
4.755
75,238
+0.02(+0.38%)
Sep 14, 2016
4.755
4.836
4.702
4.737
135,924
-0.02(-0.38%)
Sep 13, 2016
4.854
4.881
4.719
4.755
161,216
-0.23(-4.67%)
Sep 12, 2016
4.854
4.988
4.773
4.988
168,704
+0.09(+1.83%)
Sep 09, 2016
5.078
5.078
4.881
4.899
164,694
-0.18(-3.53%)
Sep 08, 2016
5.113
5.113
4.997
5.078
204,383
+0.06(+1.25%)
Sep 07, 2016
5.149
5.149
4.988
5.015
240,262
+0.01(+0.18%)
Sep 06, 2016
5.104
5.140
4.881
5.006
501,546
-0.10(-1.93%)
Sep 02, 2016
5.104
5.104
5.104
5.104
302,392
+0.04(+0.88%)
Sep 01, 2016
4.943
5.104
4.925
5.060
713,541
+0.18(+3.67%)
Aug 31, 2016
4.666
4.943
4.567
4.881
1,433,158
+0.21(+4.41%)
Aug 30, 2016
4.585
4.746
4.585
4.675
94,079
+0.02(+0.38%)
Aug 29, 2016
4.728
4.782
4.585
4.657
167,610
-0.13(-2.80%)
Aug 26, 2016
4.746
4.836
4.719
4.791
155,957
+0.05(+1.13%)
Aug 25, 2016
4.621
4.764
4.621
4.737
192,097
+0.08(+1.73%)
Aug 24, 2016
4.522
4.693
4.509
4.657
232,523
+0.11(+2.36%)
Aug 23, 2016
4.361
4.558
4.361
4.549
192,953
+0.21(+4.74%)
Aug 22, 2016
4.388
4.442
4.343
4.343
173,891
-0.04(-1.02%)
Aug 19, 2016
4.370
4.460
4.334
4.388
159,120
+0.03(+0.62%)
Aug 18, 2016
4.191
4.415
4.182
4.361
148,119
+0.17(+4.06%)
Aug 17, 2016
4.066
4.209
4.021
4.191
184,439
+0.19(+4.70%)
Aug 16, 2016
3.887
4.075
3.869
4.003
192,348
+0.10(+2.52%)
Aug 15, 2016
3.779
3.931
3.779
3.904
103,247
+0.09(+2.35%)
Aug 12, 2016
3.743
3.860
3.725
3.815
87,707
+0.10(+2.65%)
Aug 11, 2016
3.663
3.752
3.645
3.716
116,208
+0.00(+0.00%)
Aug 10, 2016
3.770
3.815
3.690
3.716
105,629
-0.10(-2.58%)
Aug 09, 2016
3.878
3.904
3.815
3.815
75,398
-0.04(-0.93%)
Aug 08, 2016
3.734
3.878
3.734
3.851
56,119
+0.11(+2.87%)
Aug 05, 2016
3.663
3.761
3.663
3.743
61,869
+0.04(+0.97%)
Aug 04, 2016
3.681
3.761
3.681
3.707
1,432,820
+0.02(+0.49%)
Aug 03, 2016
3.690
3.707
3.627
3.690
47,782
+0.00(+0.00%)
Aug 02, 2016
3.707
3.743
3.681
3.690
39,479
-0.03(-0.72%)
Aug 01, 2016
3.761
3.786
3.690
3.716
84,852
+0.04(+0.97%)
Jul 29, 2016
3.699
3.743
3.627
3.681
65,617
-0.03(-0.72%)
Jul 28, 2016
3.743
3.797
3.654
3.707
92,233
-0.05(-1.43%)
Jul 27, 2016
3.896
3.896
3.699
3.761
123,750
-0.13(-3.45%)
Jul 26, 2016
3.958
3.976
3.860
3.896
81,201
+0.00(+0.00%)
Jul 25, 2016
3.833
3.896
3.806
3.896
59,323
+0.13(+3.33%)
Jul 22, 2016
3.734
3.788
3.707
3.770
4,199
+0.02(+0.48%)
Jul 21, 2016
3.797
3.848
3.707
3.752
21,734
-0.08(-2.10%)
Jul 20, 2016
3.824
3.896
3.785
3.833
63,158
+0.07(+1.90%)
Jul 19, 2016
3.806
3.806
3.761
3.761
23,970
-0.03(-0.71%)
Jul 18, 2016
3.743
3.788
3.734
3.788
25,382
+0.06(+1.68%)
Jul 15, 2016
3.725
3.745
3.725
3.725
25,231
+0.00(+0.00%)
Jul 14, 2016
3.788
3.788
3.725
3.725
26,920
-0.01(-0.24%)
Jul 13, 2016
3.779
3.806
3.734
3.734
39,188
-0.03(-0.71%)
Jul 12, 2016
3.770
3.779
3.761
3.761
33,526
+0.01(+0.24%)
Jul 11, 2016
3.743
3.770
3.725
3.752
20,466
+0.02(+0.60%)
Jul 08, 2016
3.707
3.743
3.707
3.730
26,257
+0.02(+0.60%)
Jul 07, 2016
3.636
3.716
3.636
3.707
55,019
-0.01(-0.24%)
Jul 05, 2016
3.716
3.752
3.681
3.716
54,177
-0.03(-0.72%)
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
.