Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
AudioCodes Ltd (NQ: AUDC)
4.030 USD  +0.030 (+0.75%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 23, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2013 3.990 4.100 3.890 4.030 0 +0.03(+0.75%)
May 22, 2013 4.040 4.070 3.950 4.000 0 -0.04(-0.99%)
May 21, 2013 4.040 4.090 3.970 4.040 0 +0.02(+0.50%)
May 20, 2013 3.950 4.179 3.950 4.020 0 +0.14(+3.61%)
May 17, 2013 3.800 3.880 3.790 3.880 0 +0.13(+3.47%)
May 16, 2013 3.850 3.850 3.680 3.750 96,987 -0.12(-3.10%)
May 15, 2013 3.870 3.900 3.810 3.870 0 -0.05(-1.28%)
May 13, 2013 4.020 4.030 3.800 3.920 0 -0.13(-3.21%)
May 10, 2013 4.140 4.150 4.040 4.050 0 -0.09(-2.17%)
May 09, 2013 4.160 4.220 4.090 4.140 0 +0.02(+0.49%)
May 08, 2013 4.180 4.180 4.070 4.120 0 -0.01(-0.24%)
May 07, 2013 4.150 4.180 4.050 4.130 0 +0.00(+0.00%)
May 06, 2013 4.080 4.230 4.040 4.130 0 +0.12(+2.99%)
May 03, 2013 3.820 4.050 3.790 4.010 0 +0.22(+5.80%)
May 02, 2013 3.860 3.880 3.721 3.790 0 -0.09(-2.32%)
May 01, 2013 3.900 3.925 3.830 3.880 0 -0.06(-1.52%)
Apr 30, 2013 3.910 3.970 3.793 3.940 0 -0.04(-1.01%)
Apr 29, 2013 3.940 4.050 3.810 3.980 178,786 +0.05(+1.27%)
Apr 26, 2013 3.930 3.959 3.890 3.930 118,457 +0.04(+1.03%)
Apr 25, 2013 3.800 3.950 3.740 3.890 193,675 +0.15(+4.01%)
Apr 24, 2013 3.680 3.780 3.600 3.740 0 +0.09(+2.47%)
Apr 23, 2013 3.629 3.700 3.629 3.650 53,649 +0.04(+1.11%)
Apr 22, 2013 3.590 3.670 3.420 3.610 75,127 +0.07(+1.98%)
Apr 19, 2013 3.490 3.570 3.460 3.540 30,246 -0.01(-0.28%)
Apr 18, 2013 3.510 3.680 3.490 3.550 91,333 +0.04(+1.14%)
Apr 17, 2013 3.290 3.530 3.290 3.510 103,894 +0.17(+5.09%)
Apr 16, 2013 3.370 3.420 3.290 3.340 38,048 +0.00(+0.00%)
Apr 15, 2013 3.420 3.440 3.290 3.340 50,254 -0.11(-3.19%)
Apr 12, 2013 3.400 3.470 3.340 3.450 69,265 +0.05(+1.47%)
Apr 11, 2013 3.250 3.420 3.100 3.400 164,441 +0.15(+4.62%)
Apr 10, 2013 3.330 3.350 3.240 3.250 127,486 -0.12(-3.56%)
Apr 09, 2013 3.390 3.439 3.300 3.370 71,774 +0.00(+0.00%)
Apr 08, 2013 3.270 3.430 3.230 3.370 113,808 +0.06(+1.81%)
Apr 05, 2013 3.290 3.320 3.190 3.310 61,853 -0.04(-1.19%)
Apr 04, 2013 3.250 3.440 3.180 3.350 151,174 +0.10(+3.08%)
Apr 03, 2013 3.630 3.630 3.020 3.250 488,809 -0.41(-11.20%)
Apr 02, 2013 3.760 3.810 3.600 3.660 88,997 -0.11(-2.92%)
Apr 01, 2013 3.820 3.840 3.721 3.770 49,582 -0.03(-0.79%)
Mar 28, 2013 3.780 3.840 3.720 3.800 129,498 +0.00(+0.00%)
Mar 27, 2013 3.850 3.870 3.800 3.800 67,085 -0.08(-2.06%)
Mar 26, 2013 3.890 3.940 3.830 3.880 120,921 +0.01(+0.26%)
Mar 25, 2013 3.940 3.940 3.850 3.870 68,638 -0.03(-0.77%)
Mar 22, 2013 3.880 3.969 3.860 3.900 81,183 +0.05(+1.30%)
Mar 21, 2013 3.920 4.040 3.850 3.850 72,572 -0.12(-3.02%)
Mar 20, 2013 4.050 4.050 3.940 3.970 117,094 +0.00(+0.00%)
Mar 19, 2013 3.990 3.990 3.800 3.970 131,293 +0.03(+0.76%)
Mar 18, 2013 3.960 4.000 3.870 3.940 120,201 -0.05(-1.25%)
Mar 15, 2013 4.090 4.140 3.930 3.990 276,947 -0.09(-2.21%)
Mar 14, 2013 4.020 4.190 4.000 4.080 312,017 +0.07(+1.75%)
Mar 13, 2013 3.990 4.010 3.890 4.010 176,524 +0.02(+0.50%)
Mar 12, 2013 4.010 4.050 3.900 3.990 58,994 +0.02(+0.50%)
Mar 11, 2013 4.000 4.040 3.900 3.970 48,211 -0.03(-0.75%)
Mar 08, 2013 4.060 4.060 3.910 4.000 102,573 -0.03(-0.74%)
Mar 07, 2013 4.000 4.059 3.930 4.030 130,624 +0.08(+2.03%)
Mar 06, 2013 3.970 4.060 3.870 3.950 146,279 +0.04(+1.02%)
Mar 05, 2013 3.900 4.010 3.890 3.910 101,370 +0.01(+0.26%)
Mar 04, 2013 4.020 4.020 3.850 3.900 149,819 -0.10(-2.50%)
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 Telekurs USA
Postage Rates Bots go here