Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Audiocodes Ltd (NQ: AUDC )

9.980 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	3.797	3.851	3.609	3.663	232,823	+0.05(+1.49%)
Feb 27, 2013	3.654	3.752	3.609	3.609	211,986	+0.00(+0.00%)
Feb 26, 2013	3.394	3.672	3.278	3.609	355,015	+0.22(+6.61%)
Feb 25, 2013	3.681	3.716	3.367	3.385	323,020	-0.31(-8.47%)
Feb 22, 2013	3.672	3.770	3.627	3.699	176,975	+0.07(+1.98%)
Feb 21, 2013	3.922	3.967	3.600	3.627	217,607	-0.32(-8.16%)
Feb 20, 2013	3.985	4.030	3.913	3.949	197,905	+0.06(+1.61%)
Feb 19, 2013	3.833	3.958	3.815	3.887	221,017	+0.03(+0.88%)
Feb 15, 2013	3.994	3.994	3.824	3.853	152,548	-0.13(-3.33%)
Feb 14, 2013	3.994	4.008	3.896	3.985	110,009	-0.03(-0.67%)
Feb 13, 2013	4.021	4.093	3.976	4.012	149,785	-0.04(-0.88%)
Feb 12, 2013	4.075	4.084	3.904	4.048	217,371	+0.00(+0.00%)
Feb 11, 2013	4.155	4.254	3.973	4.048	520,123	+0.12(+2.96%)
Feb 08, 2013	3.788	4.027	3.788	3.931	227,715	+0.16(+4.28%)
Feb 07, 2013	3.860	3.931	3.716	3.770	384,673	-0.04(-1.17%)
Feb 06, 2013	3.537	3.878	3.537	3.815	497,103	+0.21(+5.71%)
Feb 04, 2013	3.600	3.779	3.528	3.609	451,824	+0.01(+0.25%)
Feb 01, 2013	3.340	3.618	3.260	3.600	278,120	+0.30(+9.24%)
Jan 31, 2013	3.224	3.322	3.134	3.296	357,771	+0.15(+4.84%)
Jan 30, 2013	3.269	3.270	2.866	3.143	651,100	-0.23(-6.90%)
Jan 29, 2013	3.322	3.466	3.313	3.376	146,972	+0.04(+1.07%)
Jan 28, 2013	3.322	3.385	3.287	3.340	101,012	+0.01(+0.27%)
Jan 25, 2013	3.358	3.358	3.313	3.331	32,494	-0.03(-0.80%)
Jan 24, 2013	3.304	3.358	3.278	3.358	83,059	+0.04(+1.35%)
Jan 23, 2013	3.331	3.347	3.269	3.314	34,926	-0.01(-0.27%)
Jan 22, 2013	3.313	3.394	3.241	3.322	87,728	+0.01(+0.27%)
Jan 18, 2013	3.313	3.385	3.125	3.313	81,429	+0.01(+0.27%)
Jan 17, 2013	3.260	3.349	3.224	3.304	34,227	+0.04(+1.37%)
Jan 16, 2013	3.179	3.313	3.009	3.260	153,804	+0.06(+1.96%)
Jan 15, 2013	3.242	3.242	3.108	3.197	70,372	-0.04(-1.38%)
Jan 14, 2013	3.206	3.269	3.179	3.242	44,104	+0.00(+0.00%)
Jan 11, 2013	3.072	3.242	3.063	3.242	77,144	+0.21(+6.78%)
Jan 10, 2013	3.152	3.233	2.982	3.036	83,861	-0.13(-4.24%)
Jan 09, 2013	3.125	3.179	3.107	3.170	117,690	+0.02(+0.57%)
Jan 08, 2013	3.125	3.161	3.090	3.152	105,144	-0.01(-0.28%)
Jan 07, 2013	2.964	3.170	2.964	3.161	304,297	+0.17(+5.69%)
Jan 04, 2013	3.045	3.080	2.982	2.991	43,633	-0.05(-1.76%)
Jan 03, 2013	3.081	3.089	3.000	3.045	36,459	-0.02(-0.58%)
Jan 02, 2013	2.991	3.063	2.937	3.063	220,600	+0.17(+5.88%)
Dec 31, 2012	2.687	2.910	2.588	2.893	182,363	+0.16(+5.90%)
Dec 28, 2012	2.785	2.830	2.660	2.731	92,450	-0.06(-2.24%)
Dec 27, 2012	2.776	2.848	2.696	2.794	72,708	+0.01(+0.32%)
Dec 26, 2012	2.696	2.821	2.633	2.785	109,593	+0.03(+0.97%)
Dec 24, 2012	2.776	2.776	2.696	2.758	17,418	-0.05(-1.91%)
Dec 21, 2012	2.866	2.866	2.723	2.812	51,779	-0.07(-2.48%)
Dec 20, 2012	2.991	2.991	2.830	2.884	94,226	-0.06(-2.13%)
Dec 19, 2012	2.866	3.000	2.812	2.946	230,500	+0.13(+4.78%)
Dec 18, 2012	2.731	2.848	2.731	2.812	84,792	+0.04(+1.62%)
Dec 17, 2012	2.696	2.776	2.696	2.767	44,702	+0.06(+2.32%)
Dec 14, 2012	2.687	2.776	2.615	2.704	78,122	+0.02(+0.67%)
Dec 13, 2012	2.713	2.767	2.606	2.687	123,145	+0.00(+0.00%)
Dec 12, 2012	2.696	2.731	2.642	2.687	90,775	-0.01(-0.33%)
Dec 11, 2012	2.749	2.803	2.660	2.696	271,784	-0.05(-1.95%)
Dec 10, 2012	2.588	2.758	2.543	2.749	246,726	+0.13(+5.14%)
Dec 07, 2012	2.606	2.615	2.543	2.615	100,861	+0.00(+0.00%)
Dec 06, 2012	2.525	2.642	2.472	2.615	83,376	+0.09(+3.55%)
Dec 05, 2012	2.427	2.534	2.418	2.525	92,269	+0.07(+2.92%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Audiocodes Ltd (NQ: AUDC )

Historical Prices