Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Audiocodes Ltd (NQ: AUDC )

10.86 -0.44 (-3.89%)
Streaming Delayed Price Updated: 3:24 PM EDT, Aug 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 11.12 11.52 10.95 11.30 200,872 +0.26(+2.36%)
Jul 30, 2024 10.59 11.06 10.58 11.04 130,999 +0.46(+4.35%)
Jul 29, 2024 10.68 10.76 10.46 10.58 50,906 -0.32(-2.94%)
Jul 26, 2024 10.97 11.08 10.81 10.90 34,665 +0.02(+0.18%)
Jul 25, 2024 10.92 11.13 10.82 10.88 28,115 +0.10(+0.93%)
Jul 24, 2024 11.02 11.05 10.76 10.78 32,033 -0.22(-2.00%)
Jul 23, 2024 10.96 11.18 10.87 11.00 33,589 +0.13(+1.20%)
Jul 22, 2024 10.84 10.95 10.84 10.87 32,274 +0.08(+0.74%)
Jul 19, 2024 10.71 10.89 10.66 10.79 27,882 +0.11(+1.03%)
Jul 18, 2024 11.13 11.22 10.66 10.68 64,091 -0.52(-4.64%)
Jul 17, 2024 11.21 11.26 11.10 11.20 58,866 -0.05(-0.44%)
Jul 16, 2024 11.11 11.38 11.10 11.25 114,413 +0.09(+0.81%)
Jul 15, 2024 11.16 11.28 11.09 11.16 572,268 +0.08(+0.72%)
Jul 12, 2024 11.05 11.18 11.04 11.08 39,581 +0.11(+1.00%)
Jul 11, 2024 10.98 11.07 10.95 10.97 352,300 +0.05(+0.46%)
Jul 10, 2024 10.97 11.02 10.90 10.92 46,997 -0.03(-0.27%)
Jul 09, 2024 11.16 11.18 10.88 10.95 29,421 -0.17(-1.53%)
Jul 08, 2024 11.14 11.22 11.07 11.12 48,937 +0.13(+1.18%)
Jul 05, 2024 10.65 11.02 10.65 10.99 53,228 +0.43(+4.07%)
Jul 03, 2024 10.38 10.63 10.38 10.56 19,372 +0.18(+1.73%)
Jul 02, 2024 10.18 10.43 10.16 10.38 25,430 +0.21(+2.06%)
Jul 01, 2024 10.35 10.35 10.06 10.17 20,479 -0.21(-2.02%)
Jun 28, 2024 10.35 10.51 10.35 10.38 22,149 +0.12(+1.17%)
Jun 27, 2024 10.32 10.40 10.16 10.26 39,243 -0.02(-0.19%)
Jun 26, 2024 10.18 10.29 10.16 10.28 30,403 +0.08(+0.78%)
Jun 25, 2024 10.05 10.26 9.990 10.20 45,123 +0.12(+1.19%)
Jun 24, 2024 9.990 10.18 9.960 10.08 55,799 +0.08(+0.80%)
Jun 21, 2024 9.930 10.01 9.870 10.00 159,666 +0.10(+1.01%)
Jun 20, 2024 9.820 9.950 9.700 9.900 156,707 -0.09(-0.90%)
Jun 18, 2024 9.790 10.01 9.790 9.990 72,622 +0.09(+0.91%)
Jun 17, 2024 9.910 9.960 9.550 9.900 104,567 -0.10(-1.00%)
Jun 14, 2024 10.00 10.01 9.800 10.00 47,972 -0.05(-0.50%)
Jun 13, 2024 9.940 10.06 9.900 10.05 60,543 -0.07(-0.69%)
Jun 12, 2024 10.19 10.37 10.12 10.12 43,751 +0.03(+0.30%)
Jun 11, 2024 9.930 10.10 9.930 10.09 91,160 +0.09(+0.90%)
Jun 10, 2024 9.890 10.02 9.835 10.00 142,268 +0.01(+0.10%)
Jun 07, 2024 9.810 10.05 9.770 9.990 37,405 -0.05(-0.50%)
Jun 06, 2024 9.770 10.17 9.770 10.04 78,603 +0.13(+1.31%)
Jun 05, 2024 9.570 9.960 9.570 9.910 86,007 +0.28(+2.91%)
Jun 04, 2024 9.750 9.750 9.590 9.630 44,593 -0.22(-2.23%)
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.