AudioCodes Ltd (NQ: AUDC)
4.430 USD  +0.020 (+0.45%)
Official Closing Price  /  Updated: 4:30 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 4.430 4.250 4.270 178,551 +0.01(+0.23%)
Oct 10, 2014 4.290 4.350 4.240 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%)
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%)
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