Financial News

Audiocodes Ltd (NQ: AUDC )

9.100 -0.100 (-1.09%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 6.609 6.776 6.481 6.635 250,658 -0.14(-2.08%)
Jan 30, 2014 6.600 6.776 6.424 6.776 480,506 +0.13(+1.99%)
Jan 29, 2014 6.266 6.908 6.230 6.644 1,185,513 +0.55(+9.10%)
Jan 28, 2014 6.345 6.345 6.028 6.090 319,267 -0.28(-4.42%)
Jan 27, 2014 6.450 6.556 6.090 6.371 377,454 -0.09(-1.36%)
Jan 24, 2014 6.459 6.591 6.196 6.459 546,121 +0.03(+0.41%)
Jan 23, 2014 6.547 6.632 6.274 6.433 442,996 -0.19(-2.92%)
Jan 22, 2014 5.993 6.785 5.808 6.626 1,310,313 +0.58(+9.61%)
Jan 21, 2014 6.345 6.512 5.966 6.046 991,205 -0.40(-6.28%)
Jan 17, 2014 6.556 6.450 6.450 6.450 209,544 -0.14(-2.14%)
Jan 16, 2014 6.626 6.750 6.556 6.591 346,803 -0.04(-0.53%)
Jan 15, 2014 6.776 7.102 6.538 6.626 875,134 -0.15(-2.21%)
Jan 14, 2014 6.679 6.794 6.662 6.776 178,518 +0.22(+3.36%)
Jan 13, 2014 6.688 6.802 6.530 6.556 252,032 -0.07(-1.06%)
Jan 10, 2014 6.714 6.785 6.512 6.626 123,564 -0.01(-0.13%)
Jan 09, 2014 6.565 6.697 6.433 6.635 198,952 +0.07(+1.07%)
Jan 08, 2014 6.873 6.873 6.538 6.565 361,088 -0.26(-3.87%)
Jan 07, 2014 6.767 6.943 6.688 6.829 489,035 +0.10(+1.44%)
Jan 06, 2014 6.723 6.767 6.582 6.732 413,647 +0.01(+0.13%)
Jan 03, 2014 6.310 6.767 6.283 6.723 664,869 +0.46(+7.30%)
Jan 02, 2014 6.213 6.380 6.204 6.266 182,107 -0.01(-0.14%)
Dec 31, 2013 6.371 6.274 6.274 6.274 391,815 +0.12(+2.00%)
Dec 30, 2013 6.248 6.310 6.019 6.151 331,416 -0.13(-2.10%)
Dec 27, 2013 6.450 6.512 6.222 6.283 149,750 -0.19(-2.99%)
Dec 26, 2013 6.406 6.494 6.310 6.477 344,570 +0.18(+2.79%)
Dec 24, 2013 6.362 6.406 6.248 6.301 125,998 +0.05(+0.85%)
Dec 23, 2013 6.160 6.257 6.107 6.248 337,003 +0.33(+5.65%)
Dec 20, 2013 5.905 5.993 5.817 5.914 157,346 +0.04(+0.75%)
Dec 19, 2013 5.922 5.923 5.729 5.870 185,259 +0.03(+0.45%)
Dec 18, 2013 5.852 5.922 5.729 5.843 125,510 +0.00(+0.00%)
Dec 17, 2013 5.799 5.905 5.799 5.843 80,799 +0.03(+0.45%)
Dec 16, 2013 5.861 5.896 5.764 5.817 167,110 -0.07(-1.20%)
Dec 13, 2013 5.790 5.931 5.711 5.887 131,352 +0.18(+3.24%)
Dec 12, 2013 5.711 5.826 5.641 5.702 239,831 -0.14(-2.41%)
Dec 11, 2013 6.142 6.160 5.808 5.843 323,394 -0.18(-2.92%)
Dec 10, 2013 5.993 6.160 5.984 6.019 247,359 -0.11(-1.72%)
Dec 09, 2013 5.993 6.230 5.863 6.125 480,737 +0.14(+2.35%)
Dec 06, 2013 5.711 6.019 5.674 5.984 0 +0.29(+5.18%)
Dec 05, 2013 5.456 5.764 5.412 5.689 0 +0.16(+2.95%)
Dec 04, 2013 5.535 5.658 5.465 5.526 0 -0.07(-1.26%)
Dec 03, 2013 5.667 5.676 5.526 5.597 0 -0.10(-1.70%)
Dec 02, 2013 5.755 5.896 5.658 5.694 0 -0.08(-1.37%)
Nov 29, 2013 5.834 5.966 5.755 5.773 0 +0.03(+0.46%)
Nov 27, 2013 5.984 6.098 5.720 5.746 0 -0.18(-2.97%)
Nov 26, 2013 5.377 5.966 5.298 5.922 0 +0.55(+10.15%)
Nov 25, 2013 5.245 5.394 5.174 5.377 255,574 +0.26(+4.98%)
Nov 22, 2013 5.104 5.174 5.016 5.122 0 -0.02(-0.34%)
Nov 21, 2013 4.998 5.210 4.963 5.139 0 +0.15(+3.00%)
Nov 20, 2013 4.937 5.166 4.805 4.990 0 -0.03(-0.53%)
Nov 19, 2013 5.148 5.236 4.990 5.016 0 -0.21(-4.04%)
Nov 18, 2013 5.289 5.447 5.122 5.227 0 -0.05(-1.00%)
Nov 15, 2013 5.324 5.386 5.236 5.280 0 -0.06(-1.15%)
Nov 14, 2013 5.359 5.412 5.290 5.342 0 -0.12(-2.25%)
Nov 13, 2013 5.421 5.509 5.350 5.465 0 +0.10(+1.80%)
Nov 12, 2013 5.148 5.412 4.989 5.368 0 +0.22(+4.27%)
Nov 11, 2013 5.254 5.333 5.122 5.148 0 -0.11(-2.01%)
Nov 08, 2013 4.998 5.368 4.998 5.254 0 +0.26(+5.29%)
Nov 07, 2013 5.289 5.350 4.902 4.990 0 -0.32(-5.97%)
Nov 06, 2013 5.465 5.544 5.245 5.306 0 -0.08(-1.47%)
Nov 05, 2013 5.518 5.711 5.333 5.386 0 -0.15(-2.78%)
Nov 04, 2013 5.922 5.958 5.526 5.540 0 -0.14(-2.40%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback