Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Audiocodes Ltd (NQ: AUDC )

10.74 -0.08 (-0.74%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 1, 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 (%)
Apr 30, 2002 2.884 3.000 2.848 2.991 247,787 +0.27(+9.87%)
Apr 29, 2002 2.740 2.857 2.704 2.722 145,724 -0.02(-0.65%)
Apr 26, 2002 2.785 2.830 2.740 2.740 57,508 -0.09(-3.20%)
Apr 25, 2002 2.848 2.849 2.785 2.831 35,956 -0.03(-1.22%)
Apr 24, 2002 3.009 3.018 2.866 2.866 60,076 -0.15(-5.04%)
Apr 23, 2002 3.000 3.099 3.000 3.018 37,184 +0.03(+0.90%)
Apr 22, 2002 2.946 3.090 2.866 2.991 96,368 -0.04(-1.18%)
Apr 19, 2002 2.955 3.035 2.937 3.027 23,226 +0.08(+2.74%)
Apr 18, 2002 2.919 2.973 2.901 2.946 45,224 +0.03(+0.89%)
Apr 17, 2002 3.018 3.027 2.910 2.920 79,283 -0.11(-3.52%)
Apr 16, 2002 2.910 3.206 2.866 3.027 251,137 +0.17(+5.96%)
Apr 15, 2002 2.848 2.917 2.785 2.857 316,462 +0.04(+1.59%)
Apr 12, 2002 2.758 2.866 2.749 2.812 80,399 +0.04(+1.62%)
Apr 11, 2002 2.776 2.776 2.696 2.767 91,008 -0.03(-0.96%)
Apr 10, 2002 2.785 2.857 2.776 2.794 66,329 -0.04(-1.58%)
Apr 09, 2002 2.750 2.839 2.750 2.839 160,129 +0.06(+2.26%)
Apr 08, 2002 2.821 2.839 2.731 2.776 172,301 -0.06(-2.21%)
Apr 05, 2002 2.803 2.937 2.775 2.839 158,342 +0.07(+2.59%)
Apr 04, 2002 2.776 2.937 2.767 2.767 273,805 -0.06(-2.22%)
Apr 03, 2002 2.901 2.955 2.803 2.830 318,360 -0.10(-3.36%)
Apr 02, 2002 2.928 2.928 2.866 2.928 393,512 -0.01(-0.30%)
Apr 01, 2002 2.901 2.991 2.839 2.937 219,870 -0.11(-3.53%)
Mar 29, 2002 3.099 3.152 2.955 3.045 154,769 +0.00(+0.00%)
Mar 28, 2002 3.099 3.152 2.955 3.045 154,769 -0.09(-2.86%)
Mar 27, 2002 2.928 3.170 2.928 3.134 181,011 +0.14(+4.79%)
Mar 26, 2002 3.063 3.090 2.955 2.991 223,779 -0.06(-2.05%)
Mar 25, 2002 3.063 3.134 3.027 3.054 253,929 -0.04(-1.45%)
Mar 22, 2002 3.152 3.188 3.001 3.099 256,162 -0.08(-2.53%)
Mar 21, 2002 3.358 3.358 3.045 3.179 297,702 -0.18(-5.33%)
Mar 20, 2002 3.457 3.484 3.358 3.358 87,881 -0.13(-3.85%)
Mar 19, 2002 3.555 3.564 3.475 3.493 74,816 +0.02(+0.52%)
Mar 18, 2002 3.430 3.582 3.430 3.475 234,164 +0.06(+1.84%)
Mar 15, 2002 3.493 3.502 3.403 3.412 30,484 -0.13(-3.76%)
Mar 14, 2002 3.582 3.591 3.493 3.545 13,623 -0.05(-1.27%)
Mar 13, 2002 3.502 3.627 3.448 3.591 43,438 +0.06(+1.78%)
Mar 12, 2002 3.546 3.564 3.466 3.528 22,333 -0.04(-1.25%)
Mar 11, 2002 3.681 3.681 3.546 3.573 52,594 -0.02(-0.50%)
Mar 08, 2002 3.734 3.779 3.582 3.591 161,692 -0.04(-0.99%)
Mar 07, 2002 3.663 3.761 3.627 3.627 52,483 +0.00(+0.00%)
Mar 06, 2002 3.493 3.627 3.475 3.627 35,174 +0.09(+2.53%)
Mar 05, 2002 3.672 3.681 3.493 3.537 83,191 -0.10(-2.71%)
Mar 04, 2002 3.537 3.761 3.493 3.636 237,402 +0.14(+4.10%)
Mar 01, 2002 3.493 3.537 3.412 3.493 93,241 +0.09(+2.63%)
Feb 28, 2002 3.358 3.493 3.322 3.403 160,464 +0.04(+1.06%)
Feb 27, 2002 3.358 3.502 3.313 3.367 147,176 +0.10(+3.01%)
Feb 26, 2002 3.269 3.313 3.224 3.269 101,616 +0.00(+0.00%)
Feb 25, 2002 3.349 3.349 3.224 3.269 109,432 -0.01(-0.27%)
Feb 22, 2002 3.591 3.591 3.224 3.278 359,677 -0.30(-8.50%)
Feb 21, 2002 3.725 3.851 3.537 3.582 156,779 -0.15(-3.96%)
Feb 20, 2002 3.725 3.806 3.627 3.730 180,899 +0.02(+0.60%)
Feb 19, 2002 3.779 3.851 3.672 3.707 362,133 -0.05(-1.43%)
Feb 18, 2002 3.806 3.985 3.716 3.761 256,609 +0.00(+0.00%)
Feb 15, 2002 3.806 3.985 3.716 3.761 217,525 +0.00(+0.00%)
Feb 14, 2002 3.806 3.869 3.761 3.761 222,885 -0.04(-0.94%)
Feb 13, 2002 3.636 3.842 3.636 3.797 57,284 +0.11(+2.91%)
Feb 12, 2002 3.636 3.761 3.600 3.690 49,021 +0.00(+0.00%)
Feb 11, 2002 3.645 3.985 3.582 3.690 276,820 +0.09(+2.62%)
Feb 08, 2002 3.609 3.654 3.349 3.596 455,263 -0.02(-0.62%)
Feb 07, 2002 3.627 3.716 3.582 3.618 115,797 +0.01(+0.25%)
Feb 06, 2002 3.699 3.708 3.582 3.609 276,262 -0.09(-2.42%)
Feb 05, 2002 3.761 3.788 3.672 3.699 116,132 -0.06(-1.67%)
Feb 04, 2002 3.896 3.994 3.761 3.761 171,631 -0.17(-4.33%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.