AudioCodes Ltd (NQ: AUDC)
5.530 USD  +0.010 (+0.18%)
Streaming Delayed Price  /  Updated: 9:41 AM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 5.770 5.790 5.550 5.620 248,551 -0.06(-1.06%)
Aug 29, 2014 5.680 5.680 5.680 0 +0.07(+1.34%)
Aug 28, 2014 5.440 5.640 5.430 5.605 188,346 +0.11(+1.91%)
Aug 27, 2014 5.410 5.540 5.410 5.500 158,576 +0.16(+3.00%)
Aug 26, 2014 5.270 5.460 5.210 5.340 349,223 -0.09(-1.66%)
Aug 25, 2014 5.400 5.520 5.380 5.430 126,296 -0.07(-1.27%)
Aug 22, 2014 5.370 5.540 5.350 5.500 94,165 +0.11(+2.04%)
Aug 21, 2014 5.400 5.430 5.310 5.390 97,793 -0.06(-1.10%)
Aug 20, 2014 5.470 5.500 5.360 5.450 74,627 -0.01(-0.18%)
Aug 19, 2014 5.480 5.510 5.440 5.460 62,445 +0.01(+0.18%)
Aug 18, 2014 5.350 5.520 5.330 5.450 102,013 +0.06(+1.11%)
Aug 15, 2014 5.400 5.440 5.250 5.390 112,551 -0.03(-0.55%)
Aug 14, 2014 5.200 5.460 5.200 5.420 109,541 +0.17(+3.24%)
Aug 13, 2014 5.530 5.580 5.240 5.250 366,325 -0.28(-5.06%)
Aug 12, 2014 5.600 5.650 5.460 5.530 101,264 -0.07(-1.25%)
Aug 11, 2014 5.560 5.650 5.430 5.600 181,117 +0.05(+0.90%)
Aug 08, 2014 5.560 5.650 5.410 5.550 211,348 -0.01(-0.18%)
Aug 07, 2014 5.470 5.800 5.470 5.560 682,247 +0.13(+2.39%)
Aug 06, 2014 5.000 5.500 5.000 5.430 843,262 +0.41(+8.17%)
Aug 05, 2014 5.310 5.450 4.975 5.020 1,046,679 -0.31(-5.82%)
Aug 04, 2014 5.630 5.740 5.310 5.330 498,800 -0.29(-5.16%)
Aug 01, 2014 5.610 5.845 5.610 5.620 244,669 -0.01(-0.18%)
Jul 31, 2014 6.210 6.210 5.590 5.630 753,549 -0.66(-10.49%)
Jul 30, 2014 6.400 6.530 6.270 6.290 225,821 -0.10(-1.56%)
Jul 29, 2014 6.620 6.810 6.360 6.390 488,947 -0.56(-8.06%)
Jul 28, 2014 7.060 7.120 7.020 6.950 294,885 -0.12(-1.70%)
Jul 25, 2014 7.050 7.110 7.003 7.070 78,154 +0.02(+0.28%)
Jul 24, 2014 7.110 7.240 7.030 7.050 142,060 -0.04(-0.56%)
Jul 23, 2014 7.230 7.230 7.010 7.090 170,136 -0.17(-2.34%)
Jul 22, 2014 7.100 7.260 7.070 7.260 126,632 +0.15(+2.11%)
Jul 21, 2014 6.960 7.140 6.960 7.110 101,273 +0.04(+0.57%)
Jul 18, 2014 7.030 7.200 6.940 7.070 110,410 +0.10(+1.43%)
Jul 17, 2014 7.050 7.150 6.880 6.970 109,288 -0.15(-2.11%)
Jul 16, 2014 7.120 7.165 6.890 7.120 141,150 +0.06(+0.85%)
Jul 15, 2014 7.030 7.150 6.910 7.060 111,608 +0.02(+0.28%)
Jul 14, 2014 6.840 7.090 6.810 7.040 119,413 +0.17(+2.47%)
Jul 11, 2014 6.850 6.930 6.810 6.870 56,548 +0.06(+0.88%)
Jul 10, 2014 6.570 7.000 6.550 6.810 178,415 +0.01(+0.15%)
Jul 09, 2014 6.850 6.920 6.720 6.800 96,874 +0.03(+0.44%)
Jul 08, 2014 6.820 7.079 6.700 6.770 231,458 -0.27(-3.84%)
Jul 07, 2014 7.190 7.210 7.000 7.040 157,111 -0.23(-3.16%)
Jul 03, 2014 7.270 7.270 7.270 0 -0.01(-0.14%)
Jul 02, 2014 7.270 7.350 7.230 7.280 134,949 +0.09(+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