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
)
11.05
-0.07 (-0.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 28, 2017
5.633
5.803
5.570
5.785
68,592
+0.13(+2.22%)
Apr 27, 2017
5.839
5.866
5.541
5.660
131,287
-0.14(-2.47%)
Apr 26, 2017
6.090
6.116
5.776
5.803
143,705
-0.13(-2.11%)
Apr 25, 2017
5.875
5.928
5.821
5.928
139,145
+0.10(+1.69%)
Apr 24, 2017
5.857
5.902
5.812
5.830
129,047
+0.04(+0.77%)
Apr 21, 2017
5.830
5.857
5.776
5.785
62,859
-0.07(-1.22%)
Apr 20, 2017
5.973
6.009
5.830
5.857
79,910
-0.02(-0.30%)
Apr 19, 2017
5.955
5.991
5.839
5.875
98,685
-0.04(-0.76%)
Apr 18, 2017
5.964
6.018
5.884
5.919
135,829
-0.09(-1.49%)
Apr 17, 2017
6.107
6.124
5.964
6.009
73,802
-0.05(-0.89%)
Apr 13, 2017
6.090
6.179
6.027
6.063
39,940
-0.04(-0.73%)
Apr 12, 2017
6.179
6.278
6.081
6.107
57,418
-0.08(-1.30%)
Apr 11, 2017
6.036
6.224
6.036
6.188
46,174
+0.13(+2.07%)
Apr 10, 2017
6.179
6.287
6.054
6.063
98,523
-0.06(-1.02%)
Apr 07, 2017
6.179
6.287
6.099
6.125
147,458
-0.09(-1.44%)
Apr 06, 2017
6.161
6.251
6.134
6.215
54,272
+0.09(+1.46%)
Apr 05, 2017
6.188
6.224
5.973
6.125
200,885
-0.04(-0.73%)
Apr 04, 2017
6.224
6.271
6.125
6.170
124,188
-0.06(-1.01%)
Apr 03, 2017
6.224
6.304
6.134
6.233
100,440
-0.04(-0.71%)
Mar 31, 2017
6.197
6.313
6.179
6.278
48,753
+0.08(+1.30%)
Mar 30, 2017
6.161
6.269
6.143
6.197
83,483
+0.01(+0.14%)
Mar 29, 2017
6.161
6.251
6.152
6.188
43,210
-0.02(-0.29%)
Mar 28, 2017
6.090
6.215
6.090
6.206
77,256
+0.07(+1.17%)
Mar 27, 2017
6.027
6.215
6.000
6.134
104,190
+0.04(+0.74%)
Mar 24, 2017
6.125
6.215
6.022
6.090
71,364
-0.04(-0.58%)
Mar 23, 2017
5.946
6.179
5.929
6.125
95,828
+0.17(+2.86%)
Mar 22, 2017
6.018
6.063
5.937
5.955
131,692
-0.07(-1.19%)
Mar 21, 2017
6.179
6.233
6.027
6.027
110,124
-0.15(-2.46%)
Mar 20, 2017
6.278
6.287
6.161
6.179
73,657
-0.11(-1.71%)
Mar 17, 2017
6.278
6.403
6.179
6.287
57,952
+0.02(+0.29%)
Mar 16, 2017
6.170
6.358
6.152
6.269
115,651
+0.14(+2.34%)
Mar 15, 2017
6.027
6.179
6.018
6.125
76,349
+0.11(+1.79%)
Mar 14, 2017
6.143
6.170
5.991
6.018
84,112
-0.11(-1.75%)
Mar 13, 2017
6.000
6.161
5.991
6.125
169,863
+0.11(+1.79%)
Mar 10, 2017
5.812
6.045
5.740
6.018
114,292
+0.19(+3.23%)
Mar 09, 2017
5.902
6.004
5.821
5.830
104,383
-0.09(-1.51%)
Mar 08, 2017
5.893
5.982
5.884
5.919
104,734
+0.07(+1.23%)
Mar 07, 2017
5.731
5.946
5.677
5.848
208,001
+0.15(+2.67%)
Mar 06, 2017
5.785
5.785
5.659
5.696
239,851
-0.13(-2.30%)
Mar 03, 2017
5.866
5.919
5.763
5.830
145,194
-0.11(-1.81%)
Mar 02, 2017
6.072
6.107
5.848
5.937
183,503
-0.14(-2.36%)
Mar 01, 2017
6.090
6.161
6.045
6.081
126,650
+0.00(+0.00%)
Feb 28, 2017
6.099
6.161
6.018
6.081
113,115
-0.01(-0.15%)
Feb 27, 2017
6.215
6.287
6.019
6.090
279,565
-0.20(-3.13%)
Feb 24, 2017
6.215
6.394
6.215
6.287
94,707
+0.01(+0.14%)
Feb 23, 2017
6.403
6.421
6.179
6.278
190,637
-0.11(-1.68%)
Feb 22, 2017
6.412
6.448
6.358
6.385
101,844
-0.06(-0.97%)
Feb 21, 2017
6.475
6.502
6.403
6.448
204,522
+0.07(+1.12%)
Feb 17, 2017
6.376
6.376
6.376
0
+0.01(+0.14%)
Feb 16, 2017
6.430
6.448
6.313
6.367
146,069
+0.04(+0.71%)
Feb 15, 2017
6.421
6.470
6.296
6.322
288,685
-0.10(-1.53%)
Feb 14, 2017
6.376
6.493
6.358
6.421
183,293
+0.04(+0.70%)
Feb 13, 2017
6.224
6.475
6.197
6.376
534,472
+0.19(+3.04%)
Feb 10, 2017
6.107
6.224
6.090
6.188
171,813
+0.06(+1.02%)
Feb 09, 2017
6.215
6.340
6.090
6.125
398,740
-0.10(-1.58%)
Feb 08, 2017
6.045
6.269
6.000
6.224
801,190
+0.25(+4.20%)
Feb 07, 2017
6.054
6.054
5.848
5.973
153,869
-0.04(-0.60%)
Feb 06, 2017
5.910
6.143
5.748
6.009
794,441
+0.31(+5.50%)
Feb 03, 2017
5.696
5.731
5.628
5.696
73,563
+0.07(+1.27%)
Feb 02, 2017
5.660
5.731
5.606
5.624
68,587
-0.03(-0.48%)
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
.