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 )

10.15 -0.06 (-0.59%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 15, 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 (%)
Feb 27, 2009 1.030 1.030 0.9940 1.003 60,436 -0.02(-1.58%)
Feb 26, 2009 0.9940 1.039 0.9940 1.019 283,221 -0.01(-1.04%)
Feb 25, 2009 1.003 1.030 0.9940 1.030 69,392 +0.01(+0.88%)
Feb 24, 2009 1.066 1.066 1.003 1.021 253,835 -0.04(-3.39%)
Feb 23, 2009 1.182 1.182 1.030 1.057 268,994 -0.15(-12.59%)
Feb 20, 2009 1.245 1.245 1.110 1.209 181,851 -0.04(-3.57%)
Feb 19, 2009 1.343 1.343 1.254 1.254 22,488 -0.06(-4.76%)
Feb 18, 2009 1.352 1.379 1.316 1.316 22,601 +0.03(+2.08%)
Feb 17, 2009 1.281 1.325 1.254 1.290 78,399 -0.07(-5.26%)
Feb 13, 2009 1.352 1.397 1.182 1.361 72,608 +0.07(+5.56%)
Feb 12, 2009 1.281 1.397 1.281 1.290 57,206 -0.11(-7.69%)
Feb 11, 2009 1.433 1.522 1.343 1.397 65,215 -0.06(-4.29%)
Feb 10, 2009 1.460 1.496 1.451 1.460 15,565 -0.01(-0.61%)
Feb 09, 2009 1.415 1.504 1.415 1.469 20,947 +0.03(+1.86%)
Feb 06, 2009 1.487 1.487 1.406 1.442 98,584 +0.02(+1.26%)
Feb 05, 2009 1.496 1.496 1.343 1.424 113,554 -0.06(-4.22%)
Feb 04, 2009 1.549 1.558 1.460 1.487 39,975 -0.04(-2.35%)
Feb 03, 2009 1.549 1.549 1.496 1.522 16,736 +0.01(+0.59%)
Feb 02, 2009 1.469 1.513 1.469 1.513 34,751 -0.02(-1.17%)
Jan 30, 2009 1.603 1.603 1.487 1.531 40,383 -0.03(-1.72%)
Jan 29, 2009 1.567 1.657 1.531 1.558 14,743 -0.05(-3.33%)
Jan 28, 2009 1.549 1.630 1.522 1.612 77,748 +0.05(+3.45%)
Jan 27, 2009 1.540 1.567 1.508 1.558 22,186 +0.01(+0.58%)
Jan 26, 2009 1.496 1.603 1.496 1.549 127,852 +0.02(+1.17%)
Jan 23, 2009 1.531 1.603 1.487 1.531 51,855 -0.04(-2.29%)
Jan 22, 2009 1.549 1.648 1.442 1.567 105,529 +0.04(+2.34%)
Jan 21, 2009 1.504 1.549 1.460 1.531 61,896 +0.09(+6.21%)
Jan 20, 2009 1.469 1.585 1.433 1.442 124,822 -0.08(-5.29%)
Jan 16, 2009 1.469 1.657 1.388 1.522 254,249 +0.01(+0.59%)
Jan 15, 2009 1.478 1.540 1.469 1.513 85,115 -0.02(-1.17%)
Jan 14, 2009 1.567 1.657 1.487 1.531 150,711 -0.11(-6.56%)
Jan 13, 2009 1.612 1.666 1.567 1.639 131,163 +0.03(+1.67%)
Jan 12, 2009 1.612 1.657 1.585 1.612 78,112 -0.02(-1.10%)
Jan 09, 2009 1.675 1.675 1.567 1.630 124,773 -0.03(-1.62%)
Jan 08, 2009 1.585 1.693 1.567 1.657 274,992 -0.02(-1.07%)
Jan 07, 2009 1.657 1.675 1.612 1.675 54,546 +0.00(+0.00%)
Jan 06, 2009 1.657 1.702 1.639 1.675 152,732 -0.02(-1.06%)
Jan 05, 2009 1.540 1.693 1.487 1.693 284,138 +0.03(+1.61%)
Jan 02, 2009 1.603 1.702 1.603 1.666 76,651 +0.11(+6.90%)
Dec 31, 2008 1.612 1.657 1.522 1.558 288,986 -0.04(-2.25%)
Dec 30, 2008 1.558 1.621 1.496 1.594 76,750 +0.04(+2.30%)
Dec 29, 2008 1.576 1.603 1.522 1.558 136,606 -0.08(-4.92%)
Dec 26, 2008 1.585 1.639 1.504 1.639 32,975 +0.08(+5.17%)
Dec 24, 2008 1.540 1.621 1.540 1.558 57,543 -0.07(-4.40%)
Dec 23, 2008 1.612 1.675 1.612 1.630 91,309 +0.04(+2.25%)
Dec 22, 2008 1.719 1.728 1.594 1.594 131,713 -0.19(-10.55%)
Dec 19, 2008 1.791 1.836 1.764 1.782 117,440 +0.00(+0.00%)
Dec 18, 2008 1.621 1.800 1.621 1.782 216,313 +0.13(+7.57%)
Dec 17, 2008 1.522 1.666 1.522 1.657 135,844 +0.07(+4.52%)
Dec 16, 2008 1.513 1.594 1.487 1.585 361,703 +0.12(+7.93%)
Dec 15, 2008 1.540 1.567 1.424 1.469 125,097 -0.01(-0.61%)
Dec 12, 2008 1.433 1.496 1.433 1.478 148,518 +0.00(+0.00%)
Dec 11, 2008 1.513 1.576 1.406 1.478 166,458 -0.08(-5.17%)
Dec 10, 2008 1.648 1.666 1.487 1.558 252,158 -0.04(-2.25%)
Dec 09, 2008 1.684 1.702 1.594 1.594 124,146 -0.13(-7.29%)
Dec 08, 2008 1.764 1.800 1.657 1.719 140,229 -0.03(-1.54%)
Dec 05, 2008 1.594 1.755 1.585 1.746 42,964 +0.08(+4.84%)
Dec 04, 2008 1.639 1.719 1.639 1.666 44,277 +0.01(+0.54%)
Dec 03, 2008 1.585 1.675 1.504 1.657 113,378 +0.07(+4.52%)
Dec 02, 2008 1.567 1.657 1.540 1.585 142,523 +0.05(+3.51%)
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.