AudioCodes Ltd (NQ: AUDC)
5.150 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 5.150 5.370 5.110 5.150 257,010 +0.04(+0.78%)
Jan 27, 2015 4.950 5.170 4.910 5.110 299,116 +0.03(+0.59%)
Jan 26, 2015 5.100 5.120 5.050 5.080 364,441 -0.04(-0.78%)
Jan 23, 2015 5.140 5.180 5.100 5.120 125,368 +0.01(+0.20%)
Jan 22, 2015 5.100 5.220 5.090 5.110 195,872 +0.00(+0.00%)
Jan 21, 2015 5.100 5.160 5.090 5.110 160,638 -0.04(-0.78%)
Jan 20, 2015 5.010 5.160 4.980 5.150 154,820 +0.07(+1.38%)
Jan 16, 2015 5.000 5.120 5.000 5.080 108,658 +0.07(+1.30%)
Jan 15, 2015 5.015 164,883 +0.04(+0.91%)
Jan 14, 2015 4.850 4.970 4.810 4.970 137,838 +0.02(+0.51%)
Jan 13, 2015 4.945 207,353 +0.11(+2.17%)
Jan 12, 2015 4.860 4.910 4.680 4.840 151,731 -0.07(-1.43%)
Jan 09, 2015 4.950 4.950 4.850 4.910 71,687 -0.05(-1.01%)
Jan 08, 2015 4.750 5.050 4.700 4.960 326,708 +0.38(+8.42%)
Jan 07, 2015 4.640 4.650 4.570 4.575 84,874 -0.04(-0.97%)
Jan 06, 2015 4.560 4.670 4.540 4.620 113,057 -0.01(-0.22%)
Jan 05, 2015 4.500 4.710 4.470 4.630 101,265 +0.06(+1.31%)
Jan 02, 2015 4.570 4.620 4.510 4.570 70,571 +0.03(+0.66%)
Dec 31, 2014 4.540 4.540 4.540 0 +0.04(+0.89%)
Dec 30, 2014 4.460 4.580 4.439 4.500 189,672 -0.06(-1.32%)
Dec 29, 2014 4.590 4.630 4.510 4.560 160,659 -0.10(-2.15%)
Dec 26, 2014 4.500 4.720 4.500 4.660 64,441 +0.15(+3.33%)
Dec 24, 2014 4.510 4.510 4.510 0 +0.01(+0.22%)
Dec 23, 2014 4.550 4.580 4.490 4.500 144,797 -0.06(-1.32%)
Dec 22, 2014 4.540 4.620 4.480 4.560 105,068 -0.02(-0.44%)
Dec 19, 2014 4.580 4.630 4.530 4.580 58,658 +0.00(+0.00%)
Dec 18, 2014 4.450 4.600 4.450 4.580 104,660 +0.11(+2.35%)
Dec 17, 2014 4.310 4.530 4.270 4.475 111,672 +0.14(+3.35%)
Dec 16, 2014 4.330 159,853 -0.09(-2.04%)
Dec 15, 2014 4.570 4.650 4.340 4.420 268,258 -0.18(-3.91%)
Dec 12, 2014 4.620 4.730 4.510 4.600 195,568 -0.10(-2.13%)
Dec 11, 2014 4.740 4.850 4.680 4.700 117,922 +0.01(+0.21%)
Dec 10, 2014 4.760 4.800 4.630 4.690 74,473 -0.08(-1.68%)
Dec 09, 2014 4.620 4.820 4.620 4.770 113,185 +0.05(+1.06%)
Dec 08, 2014 4.820 4.820 4.680 4.720 216,515 -0.12(-2.48%)
Dec 05, 2014 4.770 4.800 4.770 4.840 84,108 +0.12(+2.54%)
Dec 04, 2014 4.820 4.900 4.700 4.720 99,983 -0.08(-1.67%)
Dec 03, 2014 4.800 4.970 4.780 4.800 148,398 +0.10(+2.13%)
Dec 02, 2014 4.730 4.850 4.620 4.700 169,985 +0.00(+0.00%)
Dec 01, 2014 4.870 4.880 4.640 4.700 211,322 -0.09(-1.88%)
Nov 28, 2014 4.800 4.880 4.780 4.790 31,455 -0.17(-3.43%)
Nov 26, 2014 4.960 4.960 4.960 0 +0.09(+1.85%)
Nov 25, 2014 4.740 4.880 4.710 4.870 89,553 +0.17(+3.51%)
Nov 24, 2014 4.680 4.740 4.680 4.705 84,563 -0.03(-0.53%)
Nov 21, 2014 4.750 4.790 4.620 4.730 75,152 +0.05(+1.07%)
Nov 20, 2014 4.620 4.700 4.580 4.680 54,000 +0.06(+1.30%)
Nov 19, 2014 4.620 4.750 4.620 4.620 69,498 -0.07(-1.49%)
Nov 18, 2014 4.620 4.730 4.580 4.690 54,388 +0.08(+1.74%)
Nov 17, 2014 4.620 4.670 4.560 4.610 72,351 -0.06(-1.28%)
Nov 14, 2014 4.580 4.690 4.410 4.670 92,604 +0.05(+1.08%)
Nov 13, 2014 4.772 4.773 4.600 4.620 124,680 -0.16(-3.35%)
Nov 12, 2014 4.710 4.820 4.640 4.780 79,518 +0.05(+1.06%)
Nov 11, 2014 4.810 4.830 4.670 4.730 120,533 -0.13(-2.67%)
Nov 10, 2014 4.940 4.940 4.830 4.860 105,847 -0.11(-2.21%)
Nov 07, 2014 4.950 5.040 4.950 4.970 106,245 +0.00(+0.00%)
Nov 06, 2014 4.910 5.020 4.890 4.970 155,586 +0.05(+1.02%)
Nov 05, 2014 4.960 4.980 4.840 4.920 104,230 +0.00(+0.00%)
Nov 04, 2014 4.810 5.020 4.800 4.920 233,966 +0.09(+1.86%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here