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 (%)
Dec 31, 2008
1.612
1.657
1.522
1.558
288,986
-0.04(-2.25%)
Dec 30, 2008
1.558
1.621
1.496
1.594
76,750
+0.04(+2.30%)
Dec 29, 2008
1.576
1.603
1.522
1.558
136,606
-0.08(-4.92%)
Dec 26, 2008
1.585
1.639
1.504
1.639
32,975
+0.08(+5.17%)
Dec 24, 2008
1.540
1.621
1.540
1.558
57,543
-0.07(-4.40%)
Dec 23, 2008
1.612
1.675
1.612
1.630
91,309
+0.04(+2.25%)
Dec 22, 2008
1.719
1.728
1.594
1.594
131,713
-0.19(-10.55%)
Dec 19, 2008
1.791
1.836
1.764
1.782
117,440
+0.00(+0.00%)
Dec 18, 2008
1.621
1.800
1.621
1.782
216,313
+0.13(+7.57%)
Dec 17, 2008
1.522
1.666
1.522
1.657
135,844
+0.07(+4.52%)
Dec 16, 2008
1.513
1.594
1.487
1.585
361,703
+0.12(+7.93%)
Dec 15, 2008
1.540
1.567
1.424
1.469
125,097
-0.01(-0.61%)
Dec 12, 2008
1.433
1.496
1.433
1.478
148,518
+0.00(+0.00%)
Dec 11, 2008
1.513
1.576
1.406
1.478
166,458
-0.08(-5.17%)
Dec 10, 2008
1.648
1.666
1.487
1.558
252,158
-0.04(-2.25%)
Dec 09, 2008
1.684
1.702
1.594
1.594
124,146
-0.13(-7.29%)
Dec 08, 2008
1.764
1.800
1.657
1.719
140,229
-0.03(-1.54%)
Dec 05, 2008
1.594
1.755
1.585
1.746
42,964
+0.08(+4.84%)
Dec 04, 2008
1.639
1.719
1.639
1.666
44,277
+0.01(+0.54%)
Dec 03, 2008
1.585
1.675
1.504
1.657
113,378
+0.07(+4.52%)
Dec 02, 2008
1.567
1.657
1.540
1.585
142,523
+0.05(+3.51%)
Dec 01, 2008
1.630
1.657
1.531
1.531
112,541
-0.14(-8.56%)
Nov 28, 2008
1.657
1.693
1.657
1.675
23,157
+0.01(+0.54%)
Nov 26, 2008
1.728
1.728
1.630
1.666
145,167
-0.13(-7.00%)
Nov 25, 2008
1.621
1.791
1.621
1.791
254,816
+0.18(+11.11%)
Nov 24, 2008
1.603
1.693
1.522
1.612
488,770
-0.02(-1.10%)
Nov 21, 2008
1.693
1.693
1.451
1.630
120,669
+0.01(+0.55%)
Nov 20, 2008
1.540
1.675
1.540
1.621
215,001
-0.04(-2.16%)
Nov 19, 2008
1.657
1.702
1.657
1.657
105,311
-0.01(-0.54%)
Nov 18, 2008
1.603
1.675
1.603
1.666
105,775
+0.04(+2.76%)
Nov 17, 2008
1.666
1.666
1.612
1.621
76,411
+0.00(+0.00%)
Nov 14, 2008
1.603
1.657
1.603
1.621
57,579
+0.00(+0.00%)
Nov 13, 2008
1.576
1.648
1.504
1.621
91,865
+0.07(+4.62%)
Nov 12, 2008
1.693
1.702
1.549
1.549
126,144
-0.21(-11.73%)
Nov 11, 2008
1.907
1.907
1.746
1.755
130,006
-0.16(-8.41%)
Nov 10, 2008
2.015
2.015
1.907
1.916
97,697
+0.02(+0.94%)
Nov 07, 2008
1.881
1.925
1.791
1.899
80,477
+0.09(+4.95%)
Nov 06, 2008
1.988
1.988
1.791
1.809
100,581
-0.13(-6.91%)
Nov 05, 2008
2.096
2.149
1.943
1.943
207,646
-0.16(-7.66%)
Nov 04, 2008
1.970
2.140
1.943
2.104
319,198
+0.30(+16.34%)
Nov 03, 2008
1.836
1.863
1.719
1.809
165,782
+0.13(+8.02%)
Oct 31, 2008
1.621
1.693
1.361
1.675
284,064
+0.11(+6.86%)
Oct 30, 2008
1.576
1.648
1.531
1.567
140,718
-0.03(-1.69%)
Oct 29, 2008
1.612
1.612
1.316
1.594
300,463
-0.04(-2.73%)
Oct 28, 2008
1.675
1.710
1.522
1.639
130,868
+0.02(+1.10%)
Oct 27, 2008
1.684
1.684
1.603
1.621
124,864
-0.04(-2.69%)
Oct 24, 2008
1.612
1.693
1.612
1.666
100,622
-0.01(-0.53%)
Oct 23, 2008
1.800
1.836
1.669
1.675
170,709
-0.07(-4.10%)
Oct 22, 2008
1.836
1.845
1.746
1.746
86,356
-0.12(-6.25%)
Oct 21, 2008
1.791
1.916
1.791
1.863
79,469
-0.02(-0.95%)
Oct 20, 2008
1.872
1.890
1.791
1.881
84,296
+0.10(+5.53%)
Oct 17, 2008
1.881
2.149
1.737
1.782
293,223
-0.12(-6.13%)
Oct 16, 2008
2.024
2.042
1.791
1.899
184,960
+0.06(+3.41%)
Oct 15, 2008
2.131
2.167
1.809
1.836
177,751
-0.28(-13.14%)
Oct 14, 2008
2.266
2.266
2.042
2.113
82,424
-0.01(-0.42%)
Oct 13, 2008
2.122
2.158
2.033
2.122
200,467
+0.18(+9.22%)
Oct 10, 2008
2.015
2.042
1.800
1.943
209,028
-0.15(-7.26%)
Oct 09, 2008
2.069
2.171
2.015
2.096
66,401
-0.01(-0.43%)
Oct 08, 2008
2.060
2.163
2.060
2.104
52,900
+0.04(+1.73%)
Oct 07, 2008
2.131
2.293
2.060
2.069
265,813
+0.05(+2.67%)
Oct 06, 2008
1.979
2.060
1.818
2.015
198,475
-0.05(-2.60%)
Oct 03, 2008
2.275
2.275
2.069
2.069
72,557
-0.08(-3.75%)
Oct 02, 2008
2.257
2.257
2.087
2.149
138,879
-0.13(-5.51%)
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
.