AudioCodes Ltd (NQ: AUDC)
3.230 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 3.230 3.230 3.230 0 +0.03(+0.94%)
Jul 01, 2015 3.310 3.350 3.170 3.200 102,236 -0.03(-0.93%)
Jun 30, 2015 3.320 3.390 3.230 3.230 118,053 -0.05(-1.52%)
Jun 29, 2015 3.360 3.410 3.230 3.280 115,387 -0.09(-2.67%)
Jun 26, 2015 3.420 3.460 3.330 3.370 84,892 -0.01(-0.30%)
Jun 25, 2015 3.420 3.490 3.380 3.380 107,743 -0.03(-0.88%)
Jun 24, 2015 3.420 3.450 3.380 3.410 85,293 -0.05(-1.45%)
Jun 23, 2015 3.400 3.525 3.380 3.460 123,057 +0.06(+1.76%)
Jun 22, 2015 3.480 3.545 3.380 3.400 138,000 -0.11(-3.13%)
Jun 19, 2015 3.400 3.510 3.380 3.510 175,654 +0.09(+2.63%)
Jun 18, 2015 3.360 3.500 3.360 3.420 159,169 +0.06(+1.79%)
Jun 17, 2015 3.330 3.500 3.310 3.360 211,256 +0.05(+1.51%)
Jun 16, 2015 3.360 3.410 3.300 3.310 241,435 -0.06(-1.78%)
Jun 15, 2015 3.350 3.370 3.320 3.370 126,341 -0.02(-0.59%)
Jun 12, 2015 3.360 3.430 3.360 3.390 133,793 +0.00(+0.00%)
Jun 11, 2015 3.400 3.500 3.350 3.390 217,915 +0.04(+1.19%)
Jun 10, 2015 3.340 3.360 3.080 3.350 608,615 +0.08(+2.45%)
Jun 09, 2015 3.940 3.940 3.210 3.270 908,913 -0.82(-20.05%)
Jun 08, 2015 4.170 4.220 4.050 4.090 119,025 -0.14(-3.31%)
Jun 05, 2015 4.240 4.265 4.170 4.230 60,121 -0.02(-0.47%)
Jun 04, 2015 4.220 4.380 4.160 4.250 89,253 -0.04(-0.93%)
Jun 03, 2015 4.260 4.380 4.230 4.290 83,730 -0.04(-0.92%)
Jun 02, 2015 4.230 4.371 4.145 4.330 76,622 +0.05(+1.17%)
Jun 01, 2015 4.270 4.340 4.260 4.280 74,871 -0.09(-2.06%)
May 29, 2015 4.400 4.460 4.360 4.370 70,667 -0.03(-0.68%)
May 28, 2015 4.410 4.440 4.360 4.400 53,842 +0.01(+0.23%)
May 27, 2015 4.510 4.520 4.350 4.390 82,102 -0.13(-2.88%)
May 26, 2015 4.380 4.580 4.341 4.520 105,640 +0.10(+2.26%)
May 22, 2015 4.420 4.420 4.420 0 +0.05(+1.14%)
May 21, 2015 4.460 4.481 4.370 4.370 39,927 -0.09(-2.02%)
May 20, 2015 4.330 4.535 4.320 4.460 132,848 +0.20(+4.69%)
May 19, 2015 4.150 4.320 4.150 4.260 111,977 +0.14(+3.40%)
May 18, 2015 4.100 4.140 4.050 4.120 165,443 +0.07(+1.73%)
May 15, 2015 4.150 4.220 3.900 4.050 192,453 -0.11(-2.64%)
May 14, 2015 4.200 4.240 4.070 4.160 125,485 -0.03(-0.72%)
May 13, 2015 4.220 4.250 4.180 4.190 93,647 -0.02(-0.48%)
May 12, 2015 4.240 4.270 4.210 4.210 54,853 -0.08(-1.86%)
May 11, 2015 4.240 4.380 4.240 4.290 43,594 +0.06(+1.42%)
May 08, 2015 4.190 4.290 4.130 4.230 65,140 +0.05(+1.20%)
May 07, 2015 4.160 4.280 4.130 4.180 127,024 -0.02(-0.48%)
May 06, 2015 4.340 4.370 4.160 4.200 118,800 -0.13(-3.00%)
May 05, 2015 4.500 4.520 4.310 4.330 105,735 -0.17(-3.78%)
May 04, 2015 4.500 4.550 4.500 4.500 51,941 +0.00(+0.00%)
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