Financial News

Audiocodes Ltd (NQ: AUDC )

9.210 +0.010 (+0.11%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.705 3.828 3.705 3.802 74,275 +0.10(+2.61%)
Jan 28, 2016 3.714 3.775 3.687 3.705 58,758 +0.00(+0.00%)
Jan 27, 2016 3.485 3.802 3.443 3.705 129,810 +0.18(+4.99%)
Jan 26, 2016 3.467 3.589 3.353 3.529 128,716 +0.04(+1.01%)
Jan 25, 2016 3.432 3.590 3.432 3.494 96,074 +0.04(+1.02%)
Jan 22, 2016 3.344 3.582 3.335 3.458 99,760 +0.12(+3.69%)
Jan 21, 2016 3.331 3.344 3.265 3.335 73,906 +0.02(+0.53%)
Jan 20, 2016 3.282 3.344 3.221 3.318 81,067 -0.08(-2.33%)
Jan 19, 2016 3.502 3.511 3.379 3.397 56,367 -0.07(-2.03%)
Jan 15, 2016 3.450 3.467 3.467 3.467 56,817 -0.05(-1.50%)
Jan 14, 2016 3.555 3.590 3.494 3.520 81,163 -0.04(-1.23%)
Jan 13, 2016 3.617 3.652 3.529 3.564 49,469 -0.04(-1.22%)
Jan 12, 2016 3.590 3.634 3.573 3.608 41,890 +0.04(+1.23%)
Jan 11, 2016 3.573 3.652 3.538 3.564 76,838 +0.03(+0.75%)
Jan 08, 2016 3.599 3.652 3.353 3.538 46,597 -0.04(-1.23%)
Jan 07, 2016 3.485 3.670 3.476 3.582 82,988 +0.06(+1.75%)
Jan 06, 2016 3.485 3.573 3.441 3.520 115,639 -0.11(-2.91%)
Jan 05, 2016 3.634 3.670 3.555 3.626 63,335 +0.04(+1.23%)
Jan 04, 2016 3.344 3.643 3.265 3.582 196,999 +0.15(+4.36%)
Dec 31, 2015 3.467 3.432 3.432 3.432 132,953 -0.09(-2.50%)
Dec 30, 2015 3.546 3.608 3.511 3.520 60,920 -0.08(-2.20%)
Dec 29, 2015 3.573 3.643 3.573 3.599 59,988 +0.01(+0.25%)
Dec 28, 2015 3.564 3.652 3.555 3.590 93,914 -0.04(-1.21%)
Dec 24, 2015 3.546 3.634 3.634 3.634 59,999 +0.05(+1.47%)
Dec 23, 2015 3.687 3.705 3.489 3.582 124,834 -0.07(-1.93%)
Dec 22, 2015 3.608 3.714 3.608 3.652 95,300 +0.04(+1.22%)
Dec 21, 2015 3.608 3.634 3.564 3.608 86,975 +0.04(+0.99%)
Dec 18, 2015 3.617 3.678 3.564 3.573 97,134 -0.11(-2.87%)
Dec 17, 2015 3.740 3.740 3.643 3.678 94,098 +0.02(+0.48%)
Dec 16, 2015 3.678 3.679 3.617 3.661 91,673 -0.03(-0.72%)
Dec 15, 2015 3.608 3.705 3.608 3.687 75,597 +0.14(+3.97%)
Dec 14, 2015 3.582 3.582 3.485 3.546 118,514 -0.06(-1.71%)
Dec 11, 2015 3.652 3.722 3.593 3.608 88,749 -0.12(-3.19%)
Dec 10, 2015 3.705 3.784 3.678 3.727 96,170 -0.00(-0.12%)
Dec 09, 2015 3.740 3.784 3.692 3.731 94,059 -0.04(-1.17%)
Dec 08, 2015 3.714 3.810 3.692 3.775 57,167 -0.02(-0.46%)
Dec 07, 2015 3.837 3.841 3.661 3.793 77,176 -0.07(-1.82%)
Dec 04, 2015 3.837 3.916 3.837 3.863 33,411 -0.01(-0.23%)
Dec 03, 2015 3.881 3.986 3.854 3.872 107,215 -0.04(-1.12%)
Dec 02, 2015 3.934 3.960 3.766 3.916 129,817 -0.01(-0.22%)
Dec 01, 2015 3.872 3.934 3.872 3.925 116,593 +0.07(+1.83%)
Nov 30, 2015 3.687 3.898 3.661 3.854 241,786 +0.19(+5.29%)
Nov 27, 2015 3.634 3.678 3.617 3.661 90,303 +0.00(+0.00%)
Nov 25, 2015 3.670 3.661 3.661 3.661 114,431 +0.03(+0.73%)
Nov 24, 2015 3.590 3.670 3.564 3.634 68,357 -0.01(-0.24%)
Nov 23, 2015 3.626 3.670 3.590 3.643 86,608 -0.02(-0.48%)
Nov 20, 2015 3.678 3.687 3.634 3.661 86,560 -0.01(-0.24%)
Nov 19, 2015 3.659 3.670 3.617 3.670 80,986 +0.00(+0.00%)
Nov 18, 2015 3.634 3.678 3.608 3.670 47,653 +0.01(+0.24%)
Nov 17, 2015 3.626 3.696 3.582 3.661 98,743 +0.04(+0.97%)
Nov 16, 2015 3.608 3.670 3.494 3.626 191,230 +0.00(+0.00%)
Nov 13, 2015 3.608 3.678 3.608 3.626 58,330 -0.06(-1.67%)
Nov 12, 2015 3.608 3.714 3.582 3.687 66,040 -0.01(-0.24%)
Nov 11, 2015 3.696 3.731 3.652 3.696 122,067 +0.01(+0.24%)
Nov 10, 2015 3.617 3.705 3.555 3.687 131,134 +0.03(+0.72%)
Nov 09, 2015 3.467 3.670 3.464 3.661 254,980 +0.21(+6.12%)
Nov 06, 2015 3.423 3.538 3.406 3.450 177,614 +0.02(+0.51%)
Nov 05, 2015 3.309 3.476 3.309 3.432 61,996 +0.11(+3.45%)
Nov 04, 2015 3.265 3.370 3.265 3.318 78,235 +0.07(+2.17%)
Nov 03, 2015 3.212 3.309 3.168 3.247 319,169 +0.14(+4.38%)
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