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 (%)
Aug 31, 2017
6.054
6.403
6.054
6.260
233,211
+0.13(+2.19%)
Aug 30, 2017
5.946
6.134
5.946
6.125
75,115
+0.13(+2.24%)
Aug 29, 2017
6.027
6.081
5.964
5.991
91,633
-0.04(-0.59%)
Aug 28, 2017
6.000
6.125
5.919
6.027
74,316
+0.03(+0.45%)
Aug 25, 2017
6.072
6.108
6.000
6.000
28,280
+0.04(+0.60%)
Aug 24, 2017
5.910
6.045
5.893
5.964
53,957
+0.03(+0.45%)
Aug 23, 2017
5.830
6.000
5.830
5.937
41,945
+0.00(+0.00%)
Aug 22, 2017
5.946
6.000
5.919
5.937
59,072
-0.07(-1.19%)
Aug 21, 2017
5.928
6.036
5.928
6.009
32,054
+0.04(+0.60%)
Aug 18, 2017
5.902
6.063
5.821
5.973
79,469
+0.05(+0.91%)
Aug 17, 2017
5.875
6.072
5.847
5.919
79,025
-0.01(-0.15%)
Aug 16, 2017
5.776
5.982
5.776
5.928
56,500
+0.10(+1.69%)
Aug 15, 2017
5.857
5.955
5.812
5.830
49,394
-0.10(-1.66%)
Aug 14, 2017
5.875
6.054
5.642
5.928
76,012
-0.03(-0.45%)
Aug 11, 2017
5.893
6.027
5.893
5.955
51,177
+0.04(+0.76%)
Aug 10, 2017
6.018
6.018
5.910
5.910
65,306
-0.13(-2.08%)
Aug 09, 2017
5.946
6.107
5.946
6.036
111,794
-0.05(-0.88%)
Aug 08, 2017
6.072
6.179
6.009
6.090
87,748
-0.04(-0.73%)
Aug 07, 2017
6.045
6.161
5.991
6.134
59,789
+0.06(+1.03%)
Aug 04, 2017
6.019
6.116
6.009
6.072
59,479
+0.06(+1.04%)
Aug 03, 2017
6.116
6.170
5.964
6.009
65,073
-0.13(-2.04%)
Aug 02, 2017
6.081
6.179
6.063
6.134
97,571
-0.04(-0.72%)
Aug 01, 2017
6.197
6.251
6.027
6.179
87,767
-0.03(-0.43%)
Jul 31, 2017
6.170
6.233
6.099
6.206
108,229
-0.01(-0.14%)
Jul 28, 2017
5.982
6.260
5.982
6.215
90,357
+0.17(+2.81%)
Jul 27, 2017
6.116
6.134
5.902
6.045
91,081
-0.07(-1.17%)
Jul 26, 2017
5.919
6.161
5.875
6.116
180,687
+0.06(+1.04%)
Jul 25, 2017
5.964
6.134
5.928
6.054
88,292
+0.13(+2.11%)
Jul 24, 2017
5.669
5.946
5.669
5.928
114,708
+0.21(+3.60%)
Jul 21, 2017
5.758
5.776
5.705
5.722
152,305
-0.07(-1.24%)
Jul 20, 2017
5.731
5.857
5.731
5.794
33,158
+0.06(+1.09%)
Jul 19, 2017
5.776
5.883
5.722
5.731
97,038
-0.09(-1.54%)
Jul 18, 2017
5.803
5.830
5.740
5.821
58,604
-0.01(-0.15%)
Jul 17, 2017
5.687
5.937
5.633
5.830
154,829
+0.11(+1.88%)
Jul 14, 2017
5.839
5.848
5.722
5.722
29,759
-0.05(-0.93%)
Jul 13, 2017
5.821
5.839
5.731
5.776
121,935
-0.01(-0.15%)
Jul 12, 2017
5.812
5.812
5.731
5.785
40,801
+0.07(+1.25%)
Jul 11, 2017
5.606
5.731
5.588
5.713
28,333
+0.11(+1.92%)
Jul 10, 2017
5.687
5.758
5.597
5.606
68,631
+0.00(+0.00%)
Jul 07, 2017
5.597
5.744
5.597
5.606
44,507
+0.05(+0.97%)
Jul 06, 2017
5.427
5.615
5.418
5.552
41,404
+0.02(+0.32%)
Jul 05, 2017
5.257
5.615
5.257
5.534
81,839
+0.05(+0.98%)
Jul 03, 2017
5.346
5.588
5.346
5.481
43,726
+0.12(+2.17%)
Jun 30, 2017
5.293
5.499
5.293
5.364
52,865
+0.01(+0.17%)
Jun 29, 2017
5.472
5.516
5.257
5.355
74,471
-0.07(-1.32%)
Jun 28, 2017
5.472
5.570
5.400
5.427
85,313
+0.01(+0.17%)
Jun 27, 2017
5.525
5.543
5.413
5.418
69,169
-0.09(-1.63%)
Jun 26, 2017
5.722
5.722
5.507
5.507
124,788
-0.10(-1.76%)
Jun 23, 2017
5.579
5.669
5.570
5.606
39,524
+0.02(+0.32%)
Jun 22, 2017
5.651
5.651
5.552
5.588
45,186
-0.08(-1.42%)
Jun 21, 2017
5.713
5.740
5.615
5.669
34,307
-0.07(-1.25%)
Jun 20, 2017
5.651
5.824
5.651
5.740
58,941
-0.03(-0.47%)
Jun 19, 2017
5.678
5.767
5.642
5.767
41,367
+0.15(+2.71%)
Jun 16, 2017
5.570
5.651
5.561
5.615
71,358
-0.01(-0.16%)
Jun 15, 2017
5.543
5.696
5.507
5.624
49,019
+0.03(+0.48%)
Jun 14, 2017
5.678
5.678
5.588
5.597
65,511
-0.04(-0.79%)
Jun 13, 2017
5.705
5.739
5.606
5.642
88,169
-0.06(-1.10%)
Jun 12, 2017
5.749
5.875
5.589
5.705
82,087
-0.01(-0.16%)
Jun 09, 2017
5.937
6.000
5.713
5.713
75,728
-0.23(-3.92%)
Jun 08, 2017
5.946
6.018
5.893
5.946
31,871
-0.02(-0.30%)
Jun 07, 2017
5.973
6.018
5.926
5.964
54,056
-0.05(-0.89%)
Jun 06, 2017
5.902
6.018
5.857
6.018
39,727
+0.11(+1.82%)
Jun 05, 2017
5.973
6.027
5.848
5.910
61,074
-0.11(-1.79%)
Jun 02, 2017
6.027
6.054
5.910
6.018
36,095
+0.02(+0.30%)
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
.