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 )

9.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
May 29, 2015 3.940 3.994 3.904 3.913 78,911 -0.03(-0.68%)
May 28, 2015 3.949 3.976 3.904 3.940 60,123 +0.01(+0.23%)
May 27, 2015 4.039 4.048 3.896 3.931 91,680 -0.12(-2.88%)
May 26, 2015 3.922 4.102 3.887 4.048 117,964 +0.09(+2.26%)
May 22, 2015 3.931 3.958 3.958 3.958 33,276 +0.04(+1.14%)
May 21, 2015 3.994 4.013 3.913 3.913 44,585 -0.08(-2.02%)
May 20, 2015 3.878 4.061 3.869 3.994 148,346 +0.18(+4.69%)
May 19, 2015 3.716 3.869 3.716 3.815 125,040 +0.13(+3.40%)
May 18, 2015 3.672 3.707 3.627 3.690 184,744 +0.06(+1.73%)
May 15, 2015 3.716 3.779 3.493 3.627 214,905 -0.10(-2.64%)
May 14, 2015 3.761 3.797 3.645 3.725 140,124 -0.03(-0.72%)
May 13, 2015 3.779 3.806 3.743 3.752 104,572 -0.02(-0.48%)
May 12, 2015 3.797 3.824 3.770 3.770 61,252 -0.07(-1.86%)
May 11, 2015 3.797 3.922 3.797 3.842 48,679 +0.05(+1.42%)
May 08, 2015 3.752 3.842 3.699 3.788 72,739 +0.04(+1.20%)
May 07, 2015 3.725 3.833 3.699 3.743 141,843 -0.02(-0.48%)
May 06, 2015 3.887 3.913 3.725 3.761 132,659 -0.12(-3.00%)
May 05, 2015 4.030 4.048 3.860 3.878 118,070 -0.15(-3.78%)
May 04, 2015 4.030 4.075 4.030 4.030 58,000 +0.00(+0.00%)
May 01, 2015 4.057 4.110 4.030 4.030 57,610 -0.04(-1.10%)
Apr 30, 2015 4.030 4.146 4.030 4.075 227,045 +0.02(+0.44%)
Apr 29, 2015 4.200 4.209 4.039 4.057 130,106 -0.18(-4.23%)
Apr 28, 2015 4.030 4.307 4.012 4.236 181,089 +0.07(+1.72%)
Apr 27, 2015 4.281 4.299 4.164 4.164 97,816 -0.09(-2.11%)
Apr 24, 2015 4.299 4.299 4.173 4.254 102,693 -0.02(-0.42%)
Apr 23, 2015 4.191 4.290 4.173 4.272 28,886 +0.07(+1.60%)
Apr 22, 2015 4.048 4.236 4.039 4.204 56,590 +0.01(+0.32%)
Apr 21, 2015 4.334 4.334 4.191 4.191 128,379 -0.13(-2.90%)
Apr 20, 2015 4.379 4.379 4.254 4.316 51,128 -0.04(-1.03%)
Apr 17, 2015 4.352 4.372 4.334 4.361 42,669 -0.02(-0.41%)
Apr 16, 2015 4.469 4.540 4.334 4.379 102,318 -0.16(-3.55%)
Apr 15, 2015 4.370 4.558 4.334 4.540 98,594 +0.17(+3.89%)
Apr 14, 2015 4.397 4.419 4.343 4.370 68,740 -0.02(-0.41%)
Apr 13, 2015 4.451 4.487 4.334 4.388 102,885 -0.08(-1.80%)
Apr 10, 2015 4.540 4.550 4.460 4.469 137,761 -0.07(-1.58%)
Apr 09, 2015 4.478 4.540 4.437 4.540 40,407 +0.05(+1.20%)
Apr 08, 2015 4.585 4.630 4.469 4.487 105,636 -0.13(-2.72%)
Apr 07, 2015 4.460 4.702 4.460 4.612 119,734 +0.16(+3.62%)
Apr 06, 2015 4.352 4.478 4.352 4.451 74,677 +0.09(+2.05%)
Apr 02, 2015 4.155 4.361 4.361 4.361 176,209 +0.33(+8.22%)
Apr 01, 2015 4.137 4.155 3.976 4.030 279,567 -0.09(-2.17%)
Mar 31, 2015 4.075 4.209 4.066 4.119 237,124 -0.04(-1.08%)
Mar 30, 2015 4.263 4.316 4.137 4.164 422,567 -0.09(-2.11%)
Mar 27, 2015 4.209 4.299 4.209 4.254 168,999 +0.04(+0.85%)
Mar 26, 2015 4.352 4.388 4.102 4.218 240,032 -0.13(-3.09%)
Mar 25, 2015 4.379 4.406 4.334 4.352 190,800 -0.08(-1.82%)
Mar 24, 2015 4.388 4.513 4.236 4.433 668,403 -0.14(-3.13%)
Mar 23, 2015 4.585 4.621 4.558 4.576 92,061 +0.00(+0.00%)
Mar 20, 2015 4.666 4.672 4.567 4.576 112,403 -0.11(-2.29%)
Mar 19, 2015 4.693 4.738 4.666 4.684 130,234 +0.03(+0.58%)
Mar 18, 2015 4.585 4.675 4.576 4.657 52,638 +0.04(+0.97%)
Mar 17, 2015 4.549 4.621 4.487 4.612 117,519 +0.04(+0.98%)
Mar 16, 2015 4.540 4.585 4.531 4.567 135,786 +0.04(+0.79%)
Mar 13, 2015 4.585 4.594 4.513 4.531 97,869 -0.06(-1.36%)
Mar 12, 2015 4.693 4.693 4.567 4.594 67,360 -0.06(-1.35%)
Mar 11, 2015 4.728 4.737 4.621 4.657 118,426 -0.07(-1.52%)
Mar 10, 2015 4.728 4.773 4.612 4.728 315,955 -0.03(-0.56%)
Mar 09, 2015 4.773 4.818 4.702 4.755 132,643 +0.10(+2.12%)
Mar 06, 2015 4.567 4.710 4.567 4.657 132,638 +0.08(+1.76%)
Mar 05, 2015 4.531 4.639 4.496 4.576 80,008 +0.06(+1.39%)
Mar 04, 2015 4.576 4.605 4.513 4.513 118,739 -0.07(-1.56%)
Mar 03, 2015 4.585 4.662 4.531 4.585 98,967 -0.03(-0.58%)
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.