AudioCodes Ltd (NQ: AUDC)
4.750 USD  +0.040 (+0.85%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 4.700 4.800 4.700 4.750 151,343 +0.04(+0.85%)
Mar 26, 2015 4.860 4.900 4.580 4.710 214,955 -0.15(-3.09%)
Mar 25, 2015 4.890 4.920 4.840 4.860 170,867 -0.09(-1.82%)
Mar 24, 2015 4.900 5.040 4.730 4.950 598,572 -0.16(-3.13%)
Mar 23, 2015 5.120 5.160 5.090 5.110 82,443 +0.00(+0.00%)
Mar 20, 2015 5.210 5.217 5.100 5.110 100,660 -0.12(-2.29%)
Mar 19, 2015 5.240 5.291 5.210 5.230 116,628 +0.03(+0.58%)
Mar 18, 2015 5.120 5.220 5.110 5.200 47,139 +0.05(+0.97%)
Mar 17, 2015 5.080 5.160 5.010 5.150 105,242 +0.05(+0.98%)
Mar 16, 2015 5.070 5.120 5.060 5.100 121,600 +0.04(+0.79%)
Mar 13, 2015 5.120 5.130 5.040 5.060 87,645 -0.07(-1.36%)
Mar 12, 2015 5.240 5.240 5.100 5.130 60,323 -0.07(-1.35%)
Mar 11, 2015 5.280 5.290 5.160 5.200 106,054 -0.08(-1.52%)
Mar 10, 2015 5.280 5.330 5.150 5.280 282,946 -0.03(-0.56%)
Mar 09, 2015 5.330 5.380 5.250 5.310 118,786 +0.11(+2.12%)
Mar 06, 2015 5.100 5.260 5.100 5.200 118,781 +0.09(+1.76%)
Mar 05, 2015 5.060 5.180 5.020 5.110 71,650 +0.07(+1.39%)
Mar 04, 2015 5.142 5.040 5.040 106,334 -0.08(-1.56%)
Mar 03, 2015 5.206 5.120 88,628 -0.03(-0.58%)
Mar 02, 2015 5.110 5.150 5.080 5.150 176,393 +0.06(+1.18%)
Feb 27, 2015 5.230 5.230 5.060 5.090 127,813 -0.11(-2.12%)
Feb 26, 2015 5.320 5.170 5.200 185,752 -0.09(-1.70%)
Feb 25, 2015 5.250 5.310 5.240 5.290 68,339 +0.09(+1.73%)
Feb 24, 2015 5.190 5.230 5.171 5.200 117,563 -0.04(-0.76%)
Feb 23, 2015 5.350 5.370 5.190 5.240 164,042 -0.13(-2.42%)
Feb 20, 2015 5.420 5.500 5.310 5.370 120,340 -0.11(-2.01%)
Feb 19, 2015 5.440 5.550 5.410 5.480 102,045 +0.08(+1.48%)
Feb 18, 2015 5.440 5.480 5.310 5.400 127,516 -0.04(-0.74%)
Feb 17, 2015 5.570 5.580 5.360 5.440 233,670 +0.00(+0.00%)
Feb 13, 2015 5.440 5.440 5.440 0 +0.22(+4.21%)
Feb 12, 2015 5.240 5.310 5.130 5.220 65,772 +0.09(+1.75%)
Feb 11, 2015 5.150 5.170 5.060 5.130 100,351 -0.04(-0.77%)
Feb 10, 2015 5.150 5.260 5.110 5.170 112,051 -0.01(-0.19%)
Feb 09, 2015 5.160 5.280 5.100 5.180 85,591 -0.04(-0.77%)
Feb 06, 2015 5.250 5.308 5.190 5.220 38,111 -0.05(-0.95%)
Feb 05, 2015 5.210 5.310 5.210 5.270 49,425 +0.08(+1.54%)
Feb 04, 2015 5.170 5.250 5.160 5.190 81,209 -0.01(-0.19%)
Feb 03, 2015 5.100 5.250 5.100 5.200 114,833 +0.08(+1.56%)
Feb 02, 2015 5.140 5.150 5.040 5.120 103,428 -0.03(-0.58%)
Jan 30, 2015 5.070 5.200 5.070 5.150 139,245 -0.01(-0.19%)
Jan 29, 2015 5.160 5.220 5.150 5.160 86,704 +0.01(+0.19%)
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%)
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