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 )

8.890 -0.220 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2014 4.990 4.998 4.998 4.998 92,158 +0.07(+1.34%)
Aug 28, 2014 4.787 4.963 4.778 4.932 214,028 +0.09(+1.91%)
Aug 27, 2014 4.761 4.875 4.761 4.840 180,198 +0.14(+3.00%)
Aug 26, 2014 4.638 4.805 4.585 4.699 396,841 -0.08(-1.66%)
Aug 25, 2014 4.752 4.858 4.734 4.778 143,517 -0.06(-1.27%)
Aug 22, 2014 4.726 4.875 4.708 4.840 107,005 +0.10(+2.04%)
Aug 21, 2014 4.752 4.778 4.673 4.743 111,127 -0.05(-1.10%)
Aug 20, 2014 4.814 4.840 4.717 4.796 84,802 -0.01(-0.18%)
Aug 19, 2014 4.822 4.849 4.787 4.805 70,959 +0.01(+0.18%)
Aug 18, 2014 4.708 4.858 4.691 4.796 115,923 +0.05(+1.11%)
Aug 15, 2014 4.752 4.787 4.620 4.743 127,898 -0.03(-0.55%)
Aug 14, 2014 4.576 4.805 4.576 4.770 124,477 +0.15(+3.24%)
Aug 13, 2014 4.866 4.910 4.611 4.620 416,275 -0.25(-5.06%)
Aug 12, 2014 4.928 4.972 4.805 4.866 115,072 -0.06(-1.25%)
Aug 11, 2014 4.893 4.972 4.778 4.928 205,813 +0.04(+0.90%)
Aug 08, 2014 4.893 4.972 4.761 4.884 240,166 -0.01(-0.18%)
Aug 07, 2014 4.814 5.104 4.814 4.893 775,275 +0.11(+2.39%)
Aug 06, 2014 4.400 4.840 4.400 4.778 958,246 +0.36(+8.17%)
Aug 05, 2014 4.673 4.796 4.378 4.418 1,189,400 -0.27(-5.82%)
Aug 04, 2014 4.954 5.051 4.673 4.690 566,814 -0.26(-5.16%)
Aug 01, 2014 4.937 5.144 4.937 4.946 278,031 -0.01(-0.18%)
Jul 31, 2014 5.465 5.465 4.919 4.954 856,300 -0.58(-10.49%)
Jul 30, 2014 5.632 5.746 5.518 5.535 256,613 -0.09(-1.56%)
Jul 29, 2014 5.826 5.993 5.597 5.623 555,618 -0.49(-8.06%)
Jul 28, 2014 6.213 6.266 6.178 6.116 335,094 -0.11(-1.70%)
Jul 25, 2014 6.204 6.257 6.163 6.222 88,810 +0.02(+0.28%)
Jul 24, 2014 6.257 6.371 6.186 6.204 161,430 -0.04(-0.56%)
Jul 23, 2014 6.362 6.362 6.169 6.239 193,335 -0.15(-2.34%)
Jul 22, 2014 6.248 6.389 6.222 6.389 143,899 +0.13(+2.11%)
Jul 21, 2014 6.125 6.283 6.125 6.257 115,082 +0.04(+0.57%)
Jul 18, 2014 6.186 6.336 6.107 6.222 125,465 +0.09(+1.43%)
Jul 17, 2014 6.204 6.292 6.054 6.134 124,190 -0.13(-2.11%)
Jul 16, 2014 6.266 6.305 6.063 6.266 160,396 +0.05(+0.85%)
Jul 15, 2014 6.186 6.292 6.081 6.213 126,826 +0.02(+0.28%)
Jul 14, 2014 6.019 6.239 5.993 6.195 135,695 +0.15(+2.47%)
Jul 11, 2014 6.028 6.098 5.993 6.046 64,258 +0.05(+0.88%)
Jul 10, 2014 5.782 6.160 5.764 5.993 202,743 +0.01(+0.15%)
Jul 09, 2014 6.028 6.090 5.914 5.984 110,083 +0.03(+0.44%)
Jul 08, 2014 6.002 6.230 5.896 5.958 263,018 -0.24(-3.84%)
Jul 07, 2014 6.327 6.345 6.160 6.195 178,534 -0.20(-3.16%)
Jul 03, 2014 6.398 6.398 6.398 6.398 61,817 -0.01(-0.14%)
Jul 02, 2014 6.398 6.468 6.362 6.406 153,350 +0.08(+1.25%)
Jul 01, 2014 6.169 6.442 6.169 6.327 197,297 +0.12(+1.99%)
Jun 30, 2014 6.125 6.248 6.063 6.204 110,820 +0.05(+0.86%)
Jun 27, 2014 6.195 6.257 6.125 6.151 130,379 +0.02(+0.29%)
Jun 26, 2014 5.887 6.195 5.887 6.134 178,976 +0.19(+3.26%)
Jun 25, 2014 5.949 6.019 5.870 5.940 83,649 -0.08(-1.32%)
Jun 24, 2014 5.922 6.239 5.861 6.019 272,851 +0.09(+1.48%)
Jun 23, 2014 5.870 6.028 5.861 5.931 162,361 +0.04(+0.60%)
Jun 20, 2014 5.914 5.922 5.843 5.896 52,442 +0.00(+0.00%)
Jun 19, 2014 5.773 6.019 5.746 5.896 150,411 +0.13(+2.29%)
Jun 18, 2014 5.808 5.843 5.729 5.764 92,123 -0.05(-0.91%)
Jun 17, 2014 5.773 5.878 5.720 5.817 156,722 +0.00(+0.00%)
Jun 16, 2014 5.808 5.931 5.746 5.817 89,099 -0.02(-0.30%)
Jun 13, 2014 5.914 5.940 5.773 5.834 93,569 -0.06(-1.04%)
Jun 12, 2014 5.975 6.072 5.870 5.896 99,038 -0.08(-1.33%)
Jun 11, 2014 5.870 6.090 5.790 5.975 296,731 +0.07(+1.19%)
Jun 10, 2014 5.817 5.984 5.817 5.905 123,166 -0.05(-0.89%)
Jun 06, 2014 5.922 6.024 5.826 5.958 282,208 +0.12(+2.11%)
Jun 05, 2014 5.773 5.887 5.711 5.834 144,875 +0.10(+1.69%)
Jun 04, 2014 5.720 5.834 5.702 5.738 72,610 -0.04(-0.61%)
Jun 03, 2014 5.702 5.790 5.570 5.773 380,102 +0.07(+1.23%)
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.