AudioCodes Ltd (NQ: AUDC)
4.730 USD  +0.050 (+1.07%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 4.710 4.930 4.710 4.830 147,000 +0.03(+0.63%)
Oct 31, 2014 4.800 4.880 4.650 4.800 146,761 +0.16(+3.45%)
Oct 30, 2014 4.690 4.800 4.400 4.640 413,011 -0.24(-4.92%)
Oct 29, 2014 4.880 4.930 4.820 4.880 185,976 +0.01(+0.21%)
Oct 28, 2014 4.870 4.950 4.834 4.870 112,327 +0.08(+1.67%)
Oct 27, 2014 4.910 4.650 4.650 4.790 158,195 +0.14(+3.01%)
Oct 24, 2014 4.580 4.750 4.560 4.650 119,685 +0.10(+2.20%)
Oct 23, 2014 4.440 4.610 4.380 4.550 102,251 +0.14(+3.17%)
Oct 22, 2014 4.340 4.410 129,873 -0.04(-0.90%)
Oct 21, 2014 4.420 4.500 4.400 4.450 79,559 +0.02(+0.45%)
Oct 20, 2014 4.340 4.410 4.260 4.430 92,165 +0.02(+0.45%)
Oct 17, 2014 4.410 149,744 -0.04(-0.90%)
Oct 16, 2014 4.260 4.570 4.260 4.450 95,537 +0.09(+2.06%)
Oct 15, 2014 4.200 4.440 4.154 4.360 128,182 +0.12(+2.83%)
Oct 14, 2014 4.260 4.360 4.200 4.240 134,631 -0.03(-0.70%)
Oct 13, 2014 4.300 4.430 4.250 4.270 178,551 +0.01(+0.23%)
Oct 10, 2014 4.290 4.350 4.220 4.260 209,693 -0.05(-1.16%)
Oct 09, 2014 4.350 4.410 4.250 4.310 201,588 -0.14(-3.15%)
Oct 08, 2014 4.300 4.498 4.110 4.450 465,152 +0.13(+3.01%)
Oct 07, 2014 4.580 4.630 4.320 4.320 235,708 -0.30(-6.49%)
Oct 06, 2014 4.790 4.870 4.550 4.620 180,906 -0.03(-0.65%)
Oct 03, 2014 4.460 4.740 4.460 4.650 135,683 +0.19(+4.26%)
Oct 02, 2014 4.520 4.560 4.250 4.460 482,203 -0.06(-1.33%)
Oct 01, 2014 4.780 4.780 4.470 4.520 308,773 -0.28(-5.83%)
Sep 30, 2014 5.020 5.020 4.770 4.800 334,742 -0.22(-4.38%)
Sep 29, 2014 4.950 5.090 4.880 5.020 231,810 +0.02(+0.40%)
Sep 26, 2014 5.070 5.132 4.980 5.000 156,811 -0.07(-1.38%)
Sep 25, 2014 5.270 5.300 4.930 5.070 194,435 -0.20(-3.80%)
Sep 24, 2014 5.240 5.340 5.230 5.270 72,175 +0.01(+0.19%)
Sep 23, 2014 5.240 5.370 5.210 5.260 87,042 +0.00(+0.00%)
Sep 22, 2014 5.450 5.460 5.210 5.260 177,096 -0.19(-3.49%)
Sep 19, 2014 5.480 5.530 5.410 5.450 102,121 -0.05(-0.91%)
Sep 18, 2014 5.530 5.620 5.460 5.500 99,667 -0.04(-0.72%)
Sep 17, 2014 5.490 5.660 5.490 5.540 84,158 +0.02(+0.36%)
Sep 16, 2014 5.640 5.640 5.470 5.520 112,496 -0.12(-2.13%)
Sep 15, 2014 5.580 5.700 5.280 5.640 286,152 +0.00(+0.00%)
Sep 12, 2014 5.600 5.720 5.520 5.640 104,917 +0.00(+0.00%)
Sep 11, 2014 5.640 5.750 5.610 5.640 80,964 -0.06(-1.05%)
Sep 10, 2014 5.790 5.830 5.670 5.700 109,799 -0.05(-0.87%)
Sep 09, 2014 5.700 5.840 5.620 5.750 169,656 +0.05(+0.88%)
Sep 08, 2014 5.740 5.800 5.660 5.700 117,408 +0.02(+0.35%)
Sep 05, 2014 5.550 5.730 5.550 5.680 85,209 +0.11(+1.97%)
Sep 04, 2014 5.670 5.840 5.570 5.570 139,750 +0.02(+0.36%)
Sep 03, 2014 5.610 5.635 5.510 5.550 179,651 -0.07(-1.25%)
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