Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Audiocodes Ltd (NQ: AUDC )

9.995 +0.015 (+0.15%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.218 4.388 4.030 4.173 140,476 +0.04(+1.08%)
Jun 27, 2003 3.940 4.522 3.896 4.128 241,199 +0.00(+0.00%)
Jun 26, 2003 4.128 4.236 4.030 4.128 214,622 +0.04(+0.88%)
Jun 25, 2003 4.155 4.218 3.949 4.093 272,912 -0.04(-0.87%)
Jun 24, 2003 4.164 4.218 4.119 4.128 55,833 -0.06(-1.50%)
Jun 23, 2003 4.128 4.325 4.128 4.191 146,952 +0.04(+1.08%)
Jun 20, 2003 4.379 4.379 4.075 4.146 149,409 -0.15(-3.54%)
Jun 19, 2003 4.406 4.513 4.263 4.299 138,354 -0.08(-1.84%)
Jun 18, 2003 4.388 4.478 4.254 4.379 234,164 -0.04(-0.81%)
Jun 17, 2003 4.693 4.693 4.406 4.415 559,783 -0.16(-3.52%)
Jun 16, 2003 4.218 4.648 4.200 4.576 604,449 +0.45(+10.85%)
Jun 13, 2003 4.093 4.254 4.048 4.128 137,461 +0.01(+0.22%)
Jun 12, 2003 4.128 4.316 4.093 4.119 217,079 +0.00(+0.00%)
Jun 11, 2003 4.191 4.209 4.066 4.119 300,047 -0.03(-0.65%)
Jun 10, 2003 4.137 4.214 4.075 4.146 309,092 +0.02(+0.43%)
Jun 09, 2003 4.540 4.540 4.048 4.128 503,838 -0.21(-4.95%)
Jun 06, 2003 4.702 4.863 4.343 4.343 253,929 -0.28(-6.01%)
Jun 05, 2003 4.558 4.800 4.558 4.621 446,441 +0.05(+1.18%)
Jun 04, 2003 4.352 4.594 4.352 4.567 370,843 +0.15(+3.45%)
Jun 03, 2003 4.737 4.782 4.146 4.415 732,866 -0.18(-3.90%)
Jun 02, 2003 4.907 4.907 4.576 4.594 628,346 -0.32(-6.56%)
May 30, 2003 4.406 5.194 4.406 4.916 1,332,067 +0.47(+10.46%)
May 29, 2003 4.119 4.558 4.119 4.451 584,238 +0.39(+9.71%)
May 28, 2003 4.119 4.164 3.860 4.057 439,071 -0.03(-0.66%)
May 27, 2003 3.806 4.119 3.797 4.084 474,358 +0.30(+7.80%)
May 23, 2003 3.537 3.806 3.493 3.788 422,768 +0.25(+7.09%)
May 22, 2003 3.448 3.573 3.448 3.537 336,003 +0.05(+1.54%)
May 21, 2003 3.439 3.519 3.439 3.484 266,994 -0.10(-2.75%)
May 20, 2003 3.618 3.627 3.502 3.582 266,770 -0.06(-1.72%)
May 19, 2003 3.806 3.806 3.564 3.645 513,441 -0.24(-6.22%)
May 16, 2003 3.699 3.931 3.636 3.887 807,235 +0.19(+5.08%)
May 15, 2003 3.636 3.824 3.457 3.699 1,309,845 +0.18(+5.09%)
May 14, 2003 3.099 3.573 3.099 3.519 520,588 +0.37(+11.65%)
May 13, 2003 3.224 3.242 3.099 3.152 148,181 -0.04(-1.12%)
May 12, 2003 3.242 3.304 3.134 3.188 265,319 +0.01(+0.28%)
May 09, 2003 3.125 3.206 3.090 3.179 271,349 +0.09(+2.90%)
May 08, 2003 3.233 3.278 3.009 3.090 335,445 -0.12(-3.63%)
May 07, 2003 3.322 3.403 3.143 3.206 183,132 -0.15(-4.53%)
May 06, 2003 3.385 3.519 3.313 3.358 238,519 +0.03(+0.81%)
May 05, 2003 3.457 3.528 3.331 3.331 339,800 -0.02(-0.53%)
May 02, 2003 3.340 3.358 3.269 3.349 219,759 +0.17(+5.35%)
Apr 30, 2003 3.099 3.278 3.018 3.179 261,969 +0.13(+4.11%)
Apr 29, 2003 3.018 3.107 3.018 3.054 224,337 +0.03(+0.89%)
Apr 28, 2003 3.063 3.107 2.982 3.027 341,028 +0.07(+2.42%)
Apr 25, 2003 3.134 3.206 2.937 2.955 278,160 -0.20(-6.25%)
Apr 24, 2003 3.215 3.269 3.045 3.152 250,802 -0.08(-2.49%)
Apr 23, 2003 3.403 3.421 3.045 3.233 475,698 -0.15(-4.50%)
Apr 22, 2003 3.537 3.537 3.385 3.385 601,658 -0.13(-3.82%)
Apr 21, 2003 3.394 3.555 3.304 3.519 506,518 +0.21(+6.22%)
Apr 17, 2003 3.161 3.349 3.036 3.313 368,387 +0.18(+5.74%)
Apr 16, 2003 2.803 3.134 2.785 3.133 394,852 +0.33(+11.79%)
Apr 15, 2003 2.731 2.803 2.651 2.803 219,424 +0.07(+2.62%)
Apr 14, 2003 2.749 2.767 2.713 2.731 227,464 +0.04(+1.67%)
Apr 11, 2003 2.687 2.704 2.633 2.687 116,244 +0.04(+1.70%)
Apr 10, 2003 2.687 2.687 2.552 2.642 158,231 +0.13(+5.36%)
Apr 09, 2003 2.749 2.749 2.481 2.507 195,862 -0.22(-8.20%)
Apr 08, 2003 2.776 2.848 2.713 2.731 141,592 -0.03(-0.97%)
Apr 07, 2003 2.696 2.758 2.660 2.758 478,825 +0.19(+7.32%)
Apr 04, 2003 2.597 2.597 2.507 2.570 102,956 +0.05(+2.14%)
Apr 03, 2003 2.588 2.588 2.418 2.516 41,316 +0.02(+0.72%)
Apr 02, 2003 2.499 2.642 2.418 2.499 209,374 +0.02(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.