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 (%)
May 24, 2011
4.827
4.827
4.746
4.791
110,458
-0.04(-0.74%)
May 23, 2011
4.916
4.970
4.764
4.827
304,304
-0.28(-5.44%)
May 20, 2011
5.096
5.149
5.060
5.104
92,609
-0.02(-0.35%)
May 19, 2011
5.275
5.319
5.104
5.122
121,843
-0.14(-2.72%)
May 18, 2011
5.373
5.373
5.239
5.266
73,783
-0.13(-2.49%)
May 17, 2011
5.418
5.525
5.346
5.400
207,996
+0.02(+0.33%)
May 16, 2011
5.167
5.445
5.167
5.382
193,250
+0.24(+4.70%)
May 13, 2011
5.176
5.257
5.131
5.140
53,992
-0.07(-1.37%)
May 12, 2011
5.122
5.222
5.069
5.212
52,913
+0.02(+0.34%)
May 11, 2011
5.275
5.275
5.078
5.194
81,555
-0.13(-2.52%)
May 10, 2011
5.203
5.399
5.194
5.328
109,556
+0.16(+3.12%)
May 09, 2011
5.185
5.373
5.158
5.167
142,405
-0.04(-0.86%)
May 06, 2011
5.319
5.319
5.176
5.212
38,630
+0.02(+0.34%)
May 05, 2011
5.293
5.328
5.194
5.194
108,981
-0.19(-3.49%)
May 04, 2011
5.373
5.418
5.275
5.382
266,491
-0.03(-0.50%)
May 03, 2011
5.642
5.722
5.346
5.409
440,107
-0.14(-2.58%)
May 02, 2011
5.552
5.669
5.499
5.552
202,021
+0.03(+0.49%)
Apr 29, 2011
5.427
5.561
5.382
5.525
103,212
+0.07(+1.31%)
Apr 28, 2011
5.499
5.543
5.400
5.454
77,669
-0.06(-1.14%)
Apr 27, 2011
5.499
5.588
5.409
5.516
73,556
+0.02(+0.33%)
Apr 26, 2011
5.481
5.561
5.463
5.499
100,376
+0.05(+0.99%)
Apr 25, 2011
5.337
5.472
5.302
5.445
37,427
+0.10(+1.84%)
Apr 21, 2011
5.373
5.418
5.346
5.346
77,962
+0.04(+0.84%)
Apr 20, 2011
5.257
5.373
5.239
5.302
83,591
+0.21(+4.23%)
Apr 19, 2011
5.069
5.149
4.925
5.087
76,389
+0.04(+0.89%)
Apr 18, 2011
5.122
5.140
4.907
5.042
89,359
-0.14(-2.76%)
Apr 15, 2011
5.078
5.293
5.078
5.185
116,775
+0.10(+1.94%)
Apr 14, 2011
4.881
5.158
4.854
5.087
190,881
+0.15(+3.09%)
Apr 13, 2011
4.943
4.988
4.916
4.934
234,053
+0.03(+0.55%)
Apr 12, 2011
5.104
5.104
4.854
4.907
263,216
-0.20(-3.86%)
Apr 11, 2011
5.096
5.167
5.051
5.104
101,844
+0.04(+0.88%)
Apr 08, 2011
5.149
5.166
4.952
5.060
141,234
-0.08(-1.57%)
Apr 07, 2011
5.239
5.239
5.122
5.140
99,107
-0.04(-0.69%)
Apr 06, 2011
5.239
5.338
5.158
5.176
97,625
+0.01(+0.17%)
Apr 05, 2011
5.140
5.248
5.087
5.167
83,841
+0.01(+0.17%)
Apr 04, 2011
5.185
5.310
5.033
5.158
185,131
-0.03(-0.52%)
Apr 01, 2011
5.364
5.400
5.176
5.185
164,078
-0.14(-2.69%)
Mar 31, 2011
5.346
5.516
5.284
5.328
200,662
-0.01(-0.17%)
Mar 30, 2011
5.302
5.418
5.230
5.337
72,350
+0.06(+1.19%)
Mar 29, 2011
5.248
5.319
5.212
5.275
77,874
+0.04(+0.85%)
Mar 28, 2011
5.463
5.525
5.185
5.230
146,080
-0.21(-3.95%)
Mar 25, 2011
5.409
5.507
5.373
5.445
58,811
+0.06(+1.16%)
Mar 24, 2011
5.400
5.472
5.337
5.382
148,750
+0.02(+0.33%)
Mar 23, 2011
5.346
5.400
5.203
5.364
155,330
+0.03(+0.50%)
Mar 22, 2011
5.284
5.454
5.266
5.337
236,155
+0.21(+4.01%)
Mar 21, 2011
5.078
5.149
5.051
5.131
210,772
+0.20(+3.99%)
Mar 18, 2011
5.033
5.137
4.863
4.934
134,422
+0.00(+0.00%)
Mar 17, 2011
5.015
5.086
4.907
4.934
146,369
+0.08(+1.66%)
Mar 16, 2011
5.024
5.113
4.818
4.854
196,243
-0.13(-2.69%)
Mar 15, 2011
4.845
4.997
4.818
4.988
164,820
-0.17(-3.30%)
Mar 14, 2011
5.087
5.203
5.042
5.158
158,875
+0.00(+0.00%)
Mar 11, 2011
5.024
5.239
4.890
5.158
664,188
+0.10(+1.95%)
Mar 10, 2011
5.203
5.373
4.943
5.060
712,159
-0.41(-7.53%)
Mar 09, 2011
5.525
5.561
5.436
5.472
165,225
-0.13(-2.24%)
Mar 08, 2011
5.749
5.803
5.534
5.597
368,937
-0.13(-2.19%)
Mar 07, 2011
5.937
6.009
5.624
5.722
181,746
-0.17(-2.89%)
Mar 04, 2011
6.161
6.188
5.884
5.893
118,743
-0.25(-4.08%)
Mar 03, 2011
5.982
6.224
5.964
6.143
189,794
+0.30(+5.05%)
Mar 02, 2011
5.722
5.866
5.633
5.848
190,837
+0.08(+1.40%)
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
.