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 (%)
Apr 29, 2016
3.940
3.985
3.878
3.896
24,553
-0.03(-0.69%)
Apr 28, 2016
4.039
4.039
3.922
3.922
41,858
-0.12(-2.88%)
Apr 27, 2016
3.922
4.057
3.904
4.039
60,792
+0.13(+3.20%)
Apr 26, 2016
3.716
3.922
3.716
3.913
54,140
+0.10(+2.58%)
Apr 25, 2016
3.904
4.048
3.806
3.815
48,943
-0.13(-3.40%)
Apr 22, 2016
4.003
4.012
3.761
3.949
42,426
-0.04(-0.90%)
Apr 21, 2016
3.904
3.985
3.904
3.985
34,596
+0.08(+2.06%)
Apr 20, 2016
3.922
3.949
3.860
3.904
44,752
-0.04(-0.91%)
Apr 19, 2016
3.967
3.994
3.908
3.940
30,632
-0.01(-0.23%)
Apr 18, 2016
3.976
4.039
3.949
3.949
31,172
-0.06(-1.56%)
Apr 15, 2016
3.887
4.039
3.860
4.012
40,821
+0.13(+3.23%)
Apr 14, 2016
3.967
4.003
3.869
3.887
74,312
-0.09(-2.25%)
Apr 13, 2016
4.057
4.066
3.958
3.976
65,978
-0.02(-0.45%)
Apr 12, 2016
4.030
4.030
3.922
3.994
65,574
-0.05(-1.22%)
Apr 11, 2016
4.039
4.110
4.039
4.043
34,926
+0.01(+0.33%)
Apr 08, 2016
4.063
4.075
3.994
4.030
71,492
-0.04(-0.88%)
Apr 07, 2016
4.110
4.137
4.012
4.066
81,623
-0.14(-3.40%)
Apr 06, 2016
4.209
4.227
4.110
4.209
76,024
+0.02(+0.43%)
Apr 05, 2016
4.137
4.209
4.110
4.191
39,869
-0.02(-0.43%)
Apr 04, 2016
4.155
4.227
4.128
4.209
35,931
+0.02(+0.43%)
Apr 01, 2016
4.110
4.218
3.933
4.191
67,836
+0.03(+0.65%)
Mar 31, 2016
4.218
4.218
4.119
4.164
35,728
-0.03(-0.64%)
Mar 30, 2016
4.254
4.254
3.931
4.191
96,287
+0.00(+0.00%)
Mar 29, 2016
4.057
4.191
4.057
4.191
41,142
+0.08(+1.96%)
Mar 28, 2016
4.057
4.164
4.048
4.110
45,808
+0.06(+1.55%)
Mar 24, 2016
4.066
4.048
4.048
4.048
29,144
-0.05(-1.31%)
Mar 23, 2016
4.116
4.146
4.021
4.102
61,369
+0.01(+0.22%)
Mar 22, 2016
4.039
4.146
4.007
4.093
58,680
+0.03(+0.66%)
Mar 21, 2016
4.021
4.128
4.021
4.066
31,544
+0.05(+1.34%)
Mar 18, 2016
4.048
4.102
3.967
4.012
39,667
-0.01(-0.22%)
Mar 17, 2016
4.039
4.070
3.967
4.021
78,990
-0.03(-0.66%)
Mar 16, 2016
4.021
4.084
4.003
4.048
45,910
+0.01(+0.22%)
Mar 15, 2016
4.048
4.093
3.949
4.039
39,937
-0.05(-1.31%)
Mar 14, 2016
4.057
4.164
4.048
4.093
71,033
-0.11(-2.56%)
Mar 11, 2016
3.792
4.227
3.711
4.200
56,188
+0.13(+3.30%)
Mar 10, 2016
4.263
4.272
4.057
4.066
78,052
-0.13(-2.99%)
Mar 09, 2016
4.164
4.262
4.164
4.191
51,602
+0.05(+1.30%)
Mar 08, 2016
4.164
4.173
4.133
4.137
45,085
-0.03(-0.65%)
Mar 07, 2016
4.030
4.228
4.021
4.164
99,396
+0.13(+3.10%)
Mar 04, 2016
3.978
4.093
3.978
4.039
75,839
+0.05(+1.35%)
Mar 03, 2016
3.949
4.021
3.922
3.985
97,528
+0.06(+1.60%)
Mar 02, 2016
3.896
3.949
3.896
3.922
57,666
-0.02(-0.45%)
Mar 01, 2016
3.851
3.940
3.851
3.940
87,414
+0.08(+2.09%)
Feb 29, 2016
3.851
3.887
3.779
3.860
109,275
+0.04(+0.94%)
Feb 26, 2016
3.797
3.842
3.797
3.824
52,398
+0.02(+0.47%)
Feb 25, 2016
3.797
3.833
3.761
3.806
40,905
-0.02(-0.47%)
Feb 24, 2016
3.699
3.851
3.681
3.824
61,002
+0.06(+1.67%)
Feb 23, 2016
3.869
3.904
3.761
3.761
61,771
-0.13(-3.45%)
Feb 22, 2016
3.922
3.967
3.896
3.896
66,490
+0.03(+0.69%)
Feb 19, 2016
3.940
3.985
3.866
3.869
68,063
-0.05(-1.37%)
Feb 18, 2016
3.779
4.048
3.770
3.922
127,550
+0.09(+2.34%)
Feb 17, 2016
3.770
3.896
3.770
3.833
67,208
+0.11(+2.88%)
Feb 16, 2016
3.681
3.788
3.658
3.725
99,358
+0.13(+3.48%)
Feb 12, 2016
3.502
3.600
3.600
3.600
56,614
+0.07(+2.03%)
Feb 11, 2016
3.484
3.609
3.484
3.528
70,554
-0.16(-4.37%)
Feb 10, 2016
3.734
3.806
3.663
3.690
234,523
-0.04(-1.20%)
Feb 09, 2016
3.699
3.931
3.690
3.734
211,069
-0.06(-1.65%)
Feb 08, 2016
3.725
3.874
3.707
3.797
71,503
-0.06(-1.62%)
Feb 05, 2016
3.815
3.896
3.749
3.860
82,250
+0.01(+0.23%)
Feb 04, 2016
3.869
3.896
3.761
3.851
60,819
+0.00(+0.00%)
Feb 03, 2016
3.887
3.887
3.833
3.851
42,059
-0.01(-0.23%)
Feb 02, 2016
3.770
3.931
3.754
3.860
76,853
-0.01(-0.23%)
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
.