AUDIOCODES (NQ: AUDC)
4.050 USD  -0.200 (-4.71%)
Streaming Delayed Price  /  Updated: 2:09 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 3.970 4.250 3.960 4.250 112,757 +0.23(+5.72%)
May 03, 2016 4.160 4.210 3.950 4.020 87,684 -0.26(-6.07%)
May 02, 2016 4.330 4.340 4.160 4.280 71,895 -0.07(-1.61%)
Apr 29, 2016 4.400 4.450 4.330 4.350 21,988 -0.03(-0.68%)
Apr 28, 2016 4.510 4.510 4.380 4.380 37,485 -0.13(-2.88%)
Apr 27, 2016 4.380 4.530 4.360 4.510 54,441 +0.14(+3.20%)
Apr 26, 2016 4.150 4.380 4.150 4.370 48,484 +0.11(+2.58%)
Apr 25, 2016 4.360 4.520 4.250 4.260 43,830 -0.15(-3.40%)
Apr 22, 2016 4.470 4.480 4.200 4.410 37,994 -0.04(-0.90%)
Apr 21, 2016 4.360 4.450 4.360 4.450 30,982 +0.09(+2.06%)
Apr 20, 2016 4.380 4.410 4.310 4.360 40,077 -0.04(-0.91%)
Apr 19, 2016 4.430 4.460 4.364 4.400 27,432 -0.01(-0.23%)
Apr 18, 2016 4.440 4.510 4.410 4.410 27,916 -0.07(-1.56%)
Apr 15, 2016 4.340 4.510 4.310 4.480 36,557 +0.14(+3.23%)
Apr 14, 2016 4.430 4.470 4.320 4.340 66,549 -0.10(-2.25%)
Apr 13, 2016 4.530 4.540 4.420 4.440 59,085 -0.02(-0.45%)
Apr 12, 2016 4.500 4.500 4.380 4.460 58,724 -0.05(-1.22%)
Apr 11, 2016 4.510 4.590 4.510 4.515 31,278 +0.01(+0.33%)
Apr 08, 2016 4.537 4.550 4.460 4.500 64,023 -0.04(-0.88%)
Apr 07, 2016 4.590 4.620 4.480 4.540 73,096 -0.16(-3.40%)
Apr 06, 2016 4.700 4.720 4.590 4.700 68,082 +0.02(+0.43%)
Apr 05, 2016 4.620 4.700 4.590 4.680 35,704 -0.02(-0.43%)
Apr 04, 2016 4.640 4.720 4.610 4.700 32,178 +0.02(+0.43%)
Apr 01, 2016 4.590 4.710 4.392 4.680 60,749 +0.03(+0.65%)
Mar 31, 2016 4.710 4.710 4.600 4.650 31,996 -0.03(-0.64%)
Mar 30, 2016 4.750 4.750 4.390 4.680 86,228 +0.00(+0.00%)
Mar 29, 2016 4.530 4.680 4.530 4.680 36,844 +0.09(+1.96%)
Mar 28, 2016 4.530 4.650 4.520 4.590 41,023 +0.07(+1.55%)
Mar 24, 2016 4.520 4.520 4.520 0 -0.06(-1.31%)
Mar 23, 2016 4.596 4.630 4.490 4.580 54,958 +0.01(+0.22%)
Mar 22, 2016 4.510 4.630 4.475 4.570 52,550 +0.03(+0.66%)
Mar 21, 2016 4.490 4.610 4.490 4.540 28,249 +0.06(+1.34%)
Mar 18, 2016 4.520 4.580 4.430 4.480 35,523 -0.01(-0.22%)
Mar 17, 2016 4.510 4.545 4.430 4.490 70,738 -0.03(-0.66%)
Mar 16, 2016 4.490 4.560 4.470 4.520 41,114 +0.01(+0.22%)
Mar 15, 2016 4.520 4.570 4.410 4.510 35,765 -0.06(-1.31%)
Mar 14, 2016 4.530 4.650 4.520 4.570 63,612 -0.12(-2.56%)
Mar 11, 2016 4.235 4.720 4.144 4.690 50,318 +0.15(+3.30%)
Mar 10, 2016 4.760 4.770 4.530 4.540 69,898 -0.14(-2.99%)
Mar 09, 2016 4.650 4.759 4.650 4.680 46,211 +0.06(+1.30%)
Mar 08, 2016 4.650 4.660 4.615 4.620 40,375 -0.03(-0.65%)
Mar 07, 2016 4.500 4.721 4.490 4.650 89,012 +0.14(+3.10%)
Mar 04, 2016 4.442 4.570 4.442 4.510 67,916 +0.06(+1.35%)
Mar 03, 2016 4.410 4.490 4.380 4.450 87,339 +0.07(+1.60%)
Mar 02, 2016 4.350 4.410 4.350 4.380 51,642 -0.02(-0.45%)
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