AudioCodes Ltd (NQ: AUDC)
6.840 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 6.840 6.840 6.840 0 -0.01(-0.15%)
Apr 16, 2014 6.820 6.860 6.620 6.850 121,873 +0.14(+2.09%)
Apr 15, 2014 6.790 6.970 6.390 6.710 407,386 -0.08(-1.18%)
Apr 14, 2014 7.090 7.100 6.780 6.790 358,324 +0.03(+0.44%)
Apr 11, 2014 6.790 6.946 6.710 6.760 289,154 -0.09(-1.31%)
Apr 10, 2014 7.400 7.423 6.800 6.850 430,618 -0.47(-6.42%)
Apr 09, 2014 7.100 7.350 6.880 7.320 588,649 +0.47(+6.86%)
Apr 08, 2014 6.790 6.930 6.700 6.850 247,214 +0.10(+1.48%)
Apr 07, 2014 6.830 7.010 6.600 6.750 481,623 -0.17(-2.46%)
Apr 04, 2014 7.100 7.270 6.801 6.920 519,792 -0.19(-2.67%)
Apr 03, 2014 7.280 7.280 7.020 7.110 392,263 -0.20(-2.74%)
Apr 02, 2014 7.320 7.490 7.200 7.310 390,343 +0.01(+0.14%)
Apr 01, 2014 7.280 7.360 7.220 7.300 316,535 +0.05(+0.69%)
Mar 31, 2014 7.230 7.400 7.190 7.250 372,618 +0.11(+1.54%)
Mar 28, 2014 7.190 7.290 7.060 7.140 139,383 +0.01(+0.14%)
Mar 27, 2014 7.060 7.250 6.970 7.130 398,456 -0.04(-0.56%)
Mar 26, 2014 7.440 7.530 7.050 7.170 574,778 -0.20(-2.71%)
Mar 25, 2014 7.530 7.600 7.230 7.370 630,074 -0.13(-1.73%)
Mar 24, 2014 7.810 7.840 7.050 7.500 980,757 -0.34(-4.34%)
Mar 21, 2014 8.030 8.040 7.770 7.840 419,004 -0.16(-2.00%)
Mar 20, 2014 7.880 8.030 7.790 8.000 293,593 +0.11(+1.39%)
Mar 19, 2014 8.120 8.260 7.850 7.890 652,069 -0.27(-3.31%)
Mar 18, 2014 8.220 8.350 8.090 8.160 321,922 -0.09(-1.09%)
Mar 17, 2014 8.290 8.349 8.190 8.250 247,744 +0.10(+1.23%)
Mar 14, 2014 8.080 8.290 7.950 8.150 344,139 +0.07(+0.87%)
Mar 13, 2014 8.470 8.530 8.020 8.080 452,551 -0.33(-3.92%)
Mar 12, 2014 8.050 8.470 7.880 8.410 598,983 +0.35(+4.34%)
Mar 11, 2014 8.250 8.380 8.030 8.060 528,131 -0.11(-1.35%)
Mar 10, 2014 8.350 8.510 8.080 8.170 607,770 -0.06(-0.73%)
Mar 07, 2014 8.400 8.489 8.110 8.230 428,491 -0.09(-1.08%)
Mar 06, 2014 8.500 8.770 8.320 8.320 880,623 -0.07(-0.83%)
Mar 05, 2014 8.460 8.740 8.310 8.390 4,202,612 -0.63(-6.98%)
Mar 04, 2014 9.060 9.100 8.940 9.020 329,476 +0.19(+2.15%)
Mar 03, 2014 8.710 9.021 8.620 8.830 454,088 +0.00(+0.00%)
Feb 28, 2014 9.040 9.120 8.650 8.830 467,322 -0.26(-2.86%)
Feb 27, 2014 8.760 9.100 8.750 9.090 909,160 +0.44(+5.09%)
Feb 26, 2014 8.800 8.980 8.640 8.650 450,450 -0.14(-1.59%)
Feb 25, 2014 8.320 8.970 8.320 8.790 829,276 +0.57(+6.93%)
Feb 24, 2014 8.260 8.620 8.200 8.220 597,428 -0.09(-1.08%)
Feb 21, 2014 8.970 8.980 8.160 8.310 988,491 -0.43(-4.92%)
Feb 20, 2014 8.130 8.980 8.130 8.740 1,892,387 +0.64(+7.90%)
Feb 19, 2014 8.410 8.460 8.050 8.100 225,762 -0.30(-3.57%)
Feb 18, 2014 8.140 8.480 8.110 8.400 533,000 +0.35(+4.35%)
Feb 14, 2014 8.050 8.050 8.050 0 +0.00(+0.00%)
Feb 13, 2014 7.780 8.200 7.760 8.050 370,630 +0.19(+2.42%)
Feb 12, 2014 7.900 8.000 7.750 7.860 227,063 -0.01(-0.13%)
Feb 11, 2014 7.900 8.020 7.720 7.870 402,562 +0.02(+0.25%)
Feb 10, 2014 7.880 7.890 7.600 7.850 387,870 +0.07(+0.90%)
Feb 07, 2014 7.760 7.840 7.570 7.780 271,133 +0.20(+2.64%)
Feb 06, 2014 7.440 7.640 7.410 7.580 299,421 +0.34(+4.70%)
Feb 05, 2014 7.240 7.400 7.100 7.240 203,279 -0.06(-0.82%)
Feb 04, 2014 7.150 7.460 7.000 7.300 259,352 +0.11(+1.53%)
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