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
)
9.990
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 31, 2018
6.475
6.609
6.448
6.475
34,810
-0.05(-0.82%)
May 30, 2018
6.510
6.609
6.439
6.528
145,656
+0.13(+2.10%)
May 29, 2018
6.663
6.716
6.390
6.394
102,867
-0.40(-5.93%)
May 25, 2018
6.797
6.797
6.797
0
+0.05(+0.80%)
May 24, 2018
6.672
6.815
6.672
6.743
60,986
+0.04(+0.53%)
May 23, 2018
6.537
6.716
6.537
6.707
42,336
+0.11(+1.63%)
May 22, 2018
6.636
6.672
6.582
6.600
80,001
-0.02(-0.27%)
May 21, 2018
6.528
6.645
6.457
6.618
127,748
+0.17(+2.64%)
May 18, 2018
6.403
6.519
6.403
6.448
30,998
+0.04(+0.56%)
May 17, 2018
6.421
6.564
6.403
6.412
35,905
-0.05(-0.83%)
May 16, 2018
6.421
6.546
6.376
6.466
59,447
+0.04(+0.70%)
May 15, 2018
6.412
6.493
6.351
6.421
26,080
+0.00(+0.00%)
May 14, 2018
6.448
6.484
6.403
6.421
37,102
-0.06(-0.97%)
May 11, 2018
6.510
6.537
6.457
6.484
25,251
+0.00(+0.00%)
May 10, 2018
6.367
6.519
6.349
6.484
47,251
+0.06(+0.98%)
May 09, 2018
6.394
6.475
6.385
6.421
39,108
+0.02(+0.28%)
May 08, 2018
6.358
6.457
6.287
6.403
43,003
+0.02(+0.28%)
May 07, 2018
6.322
6.448
6.322
6.385
94,457
-0.01(-0.14%)
May 04, 2018
6.358
6.475
6.313
6.394
61,767
+0.05(+0.85%)
May 03, 2018
6.385
6.385
6.188
6.340
51,290
-0.05(-0.84%)
May 02, 2018
6.493
6.493
6.394
6.394
37,781
-0.13(-1.92%)
May 01, 2018
6.448
6.546
6.421
6.519
45,043
+0.07(+1.11%)
Apr 30, 2018
6.448
6.537
6.385
6.448
44,724
-0.03(-0.42%)
Apr 27, 2018
6.457
6.493
6.412
6.475
23,846
+0.06(+0.98%)
Apr 26, 2018
6.466
6.546
6.394
6.412
41,272
-0.08(-1.24%)
Apr 25, 2018
6.349
6.555
6.287
6.493
55,814
+0.10(+1.54%)
Apr 24, 2018
6.528
6.528
6.107
6.394
152,434
+0.36(+5.93%)
Apr 23, 2018
6.197
6.260
6.009
6.036
54,516
-0.24(-3.85%)
Apr 20, 2018
6.161
6.296
6.161
6.278
32,373
+0.08(+1.30%)
Apr 19, 2018
6.322
6.439
6.161
6.197
21,620
-0.15(-2.40%)
Apr 18, 2018
6.099
6.448
6.099
6.349
23,417
+0.19(+3.05%)
Apr 17, 2018
6.278
6.358
6.143
6.161
63,886
-0.09(-1.43%)
Apr 16, 2018
6.394
6.475
6.251
6.251
52,100
-0.21(-3.32%)
Apr 13, 2018
6.502
6.537
6.358
6.466
29,125
-0.02(-0.28%)
Apr 12, 2018
6.385
6.493
6.385
6.484
27,646
+0.15(+2.40%)
Apr 11, 2018
6.394
6.510
6.313
6.331
27,616
-0.10(-1.53%)
Apr 10, 2018
6.287
6.502
6.287
6.430
34,249
+0.17(+2.72%)
Apr 09, 2018
6.081
6.385
6.081
6.260
31,152
+0.24(+4.02%)
Apr 06, 2018
6.125
6.296
6.000
6.018
144,454
-0.11(-1.75%)
Apr 05, 2018
6.224
6.242
6.063
6.125
37,866
-0.08(-1.30%)
Apr 04, 2018
6.036
6.331
5.928
6.206
36,319
-0.04(-0.72%)
Apr 03, 2018
6.296
6.636
6.188
6.251
39,619
-0.04(-0.57%)
Apr 02, 2018
6.470
6.470
6.251
6.287
37,630
-0.12(-1.82%)
Mar 29, 2018
6.403
6.403
6.403
0
+0.13(+2.14%)
Mar 28, 2018
6.484
6.484
6.206
6.269
51,116
-0.18(-2.78%)
Mar 27, 2018
6.519
6.645
6.430
6.448
34,503
-0.06(-0.96%)
Mar 26, 2018
6.502
6.582
6.466
6.510
41,954
+0.02(+0.28%)
Mar 23, 2018
6.484
6.716
6.466
6.493
52,764
+0.00(+0.00%)
Mar 22, 2018
6.609
6.734
6.493
6.493
39,750
-0.21(-3.20%)
Mar 21, 2018
6.600
6.797
6.600
6.707
35,045
+0.13(+1.90%)
Mar 20, 2018
6.609
6.654
6.546
6.582
39,815
-0.08(-1.21%)
Mar 19, 2018
6.743
6.743
6.524
6.663
38,574
-0.09(-1.26%)
Mar 16, 2018
6.734
6.797
6.681
6.748
35,318
-0.00(-0.07%)
Mar 15, 2018
6.761
6.806
6.734
6.752
56,320
-0.02(-0.26%)
Mar 14, 2018
6.734
6.806
6.734
6.770
39,479
+0.04(+0.53%)
Mar 13, 2018
6.797
6.851
6.690
6.734
52,832
-0.01(-0.13%)
Mar 12, 2018
6.600
6.788
6.600
6.743
61,996
+0.04(+0.53%)
Mar 09, 2018
6.743
6.797
6.681
6.707
43,086
-0.03(-0.40%)
Mar 08, 2018
6.699
6.760
6.627
6.734
49,702
+0.07(+1.08%)
Mar 07, 2018
6.546
6.734
6.546
6.663
61,836
+0.04(+0.68%)
Mar 06, 2018
6.555
6.734
6.555
6.618
74,807
+0.07(+1.09%)
Mar 05, 2018
6.430
6.609
6.430
6.546
109,737
-0.21(-3.18%)
Mar 02, 2018
6.618
6.815
6.582
6.761
50,371
+0.10(+1.48%)
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
.