AudioCodes Ltd (NQ: AUDC)
3.390 USD  +0.040 (+1.19%)
Streaming Delayed Price  /  Updated: 1:07 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 3.180 3.350 3.160 3.350 181,940 +0.26(+8.41%)
Aug 26, 2015 3.130 3.160 3.060 3.090 53,504 +0.05(+1.64%)
Aug 25, 2015 3.170 3.170 3.030 3.040 65,508 +0.01(+0.33%)
Aug 24, 2015 2.880 3.140 2.850 3.030 116,282 -0.15(-4.72%)
Aug 21, 2015 3.100 3.250 3.100 3.180 73,025 -0.02(-0.63%)
Aug 20, 2015 3.310 3.160 3.200 74,311 -0.11(-3.32%)
Aug 19, 2015 3.400 3.420 3.260 3.310 122,863 -0.03(-0.90%)
Aug 18, 2015 3.390 3.390 3.310 3.340 89,731 +0.06(+1.83%)
Aug 17, 2015 3.260 3.310 3.200 3.280 102,127 +0.08(+2.50%)
Aug 14, 2015 3.250 3.310 3.110 3.200 143,378 -0.01(-0.31%)
Aug 13, 2015 3.360 3.380 3.180 3.210 88,025 +0.01(+0.31%)
Aug 12, 2015 3.200 3.230 3.150 3.200 106,866 +0.00(+0.00%)
Aug 11, 2015 3.200 3.200 3.150 3.200 81,343 +0.02(+0.63%)
Aug 10, 2015 3.050 3.200 3.046 3.180 92,770 +0.18(+6.00%)
Aug 07, 2015 3.090 3.190 2.990 3.000 71,312 -0.09(-2.91%)
Aug 06, 2015 2.940 3.130 2.930 3.090 71,700 +0.18(+6.19%)
Aug 05, 2015 2.870 2.990 2.870 2.910 47,895 +0.04(+1.39%)
Aug 04, 2015 2.960 2.990 2.860 2.870 59,512 -0.07(-2.38%)
Aug 03, 2015 2.990 3.080 2.930 2.940 57,050 +0.01(+0.34%)
Jul 31, 2015 2.899 2.970 2.850 2.930 73,817 +0.05(+1.74%)
Jul 30, 2015 2.840 2.900 2.830 2.880 39,142 +0.06(+2.13%)
Jul 29, 2015 2.850 2.920 2.700 2.820 141,770 +0.02(+0.71%)
Jul 28, 2015 2.690 2.900 2.690 2.800 152,133 +0.01(+0.36%)
Jul 27, 2015 2.840 2.870 2.740 2.790 127,967 +0.00(+0.00%)
Jul 24, 2015 2.830 2.860 2.770 2.790 67,645 +0.01(+0.36%)
Jul 23, 2015 2.850 2.930 2.770 2.780 80,085 -0.06(-2.11%)
Jul 22, 2015 2.830 2.890 2.800 2.840 184,862 +0.01(+0.35%)
Jul 21, 2015 2.970 3.020 2.800 2.830 506,225 -0.14(-4.71%)
Jul 20, 2015 3.000 3.040 2.960 2.970 97,005 -0.06(-1.98%)
Jul 17, 2015 3.060 3.130 3.000 3.030 114,405 -0.13(-4.11%)
Jul 16, 2015 3.210 3.240 3.140 3.160 41,775 -0.01(-0.32%)
Jul 15, 2015 3.230 3.280 3.140 3.170 44,563 -0.08(-2.46%)
Jul 14, 2015 3.150 3.280 3.150 3.250 54,213 +0.03(+0.93%)
Jul 13, 2015 3.280 3.290 3.190 3.220 58,260 -0.02(-0.62%)
Jul 10, 2015 3.160 3.270 3.160 3.240 69,759 +0.11(+3.51%)
Jul 09, 2015 3.040 3.160 3.040 3.130 36,378 +0.14(+4.68%)
Jul 08, 2015 3.140 3.160 2.990 2.990 139,434 -0.16(-5.08%)
Jul 07, 2015 3.170 3.220 3.100 3.150 55,314 -0.06(-1.87%)
Jul 06, 2015 3.180 3.250 3.080 3.210 161,262 -0.02(-0.62%)
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 3.390 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%)
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