Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Audiocodes Ltd (NQ: AUDC )

9.910 +0.030 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2016 4.818 4.836 4.751 4.782 61,127 -0.03(-0.56%)
Sep 29, 2016 4.881 4.890 4.773 4.809 88,880 -0.06(-1.29%)
Sep 28, 2016 5.006 5.033 4.818 4.872 105,827 -0.08(-1.63%)
Sep 27, 2016 5.006 5.085 4.881 4.952 111,631 -0.02(-0.36%)
Sep 26, 2016 4.970 5.140 4.919 4.970 189,942 +0.03(+0.54%)
Sep 23, 2016 4.809 4.979 4.809 4.943 164,919 +0.03(+0.55%)
Sep 22, 2016 4.890 5.015 4.881 4.916 125,174 +0.04(+0.92%)
Sep 21, 2016 4.684 4.919 4.684 4.872 200,409 +0.18(+3.82%)
Sep 20, 2016 4.773 4.773 4.693 4.693 197,956 -0.04(-0.76%)
Sep 19, 2016 4.684 4.796 4.684 4.728 367,876 +0.02(+0.38%)
Sep 16, 2016 4.755 4.762 4.666 4.710 113,742 -0.04(-0.94%)
Sep 15, 2016 4.773 4.818 4.723 4.755 75,238 +0.02(+0.38%)
Sep 14, 2016 4.755 4.836 4.702 4.737 135,924 -0.02(-0.38%)
Sep 13, 2016 4.854 4.881 4.719 4.755 161,216 -0.23(-4.67%)
Sep 12, 2016 4.854 4.988 4.773 4.988 168,704 +0.09(+1.83%)
Sep 09, 2016 5.078 5.078 4.881 4.899 164,694 -0.18(-3.53%)
Sep 08, 2016 5.113 5.113 4.997 5.078 204,383 +0.06(+1.25%)
Sep 07, 2016 5.149 5.149 4.988 5.015 240,262 +0.01(+0.18%)
Sep 06, 2016 5.104 5.140 4.881 5.006 501,546 -0.10(-1.93%)
Sep 02, 2016 5.104 5.104 5.104 5.104 302,392 +0.04(+0.88%)
Sep 01, 2016 4.943 5.104 4.925 5.060 713,541 +0.18(+3.67%)
Aug 31, 2016 4.666 4.943 4.567 4.881 1,433,158 +0.21(+4.41%)
Aug 30, 2016 4.585 4.746 4.585 4.675 94,079 +0.02(+0.38%)
Aug 29, 2016 4.728 4.782 4.585 4.657 167,610 -0.13(-2.80%)
Aug 26, 2016 4.746 4.836 4.719 4.791 155,957 +0.05(+1.13%)
Aug 25, 2016 4.621 4.764 4.621 4.737 192,097 +0.08(+1.73%)
Aug 24, 2016 4.522 4.693 4.509 4.657 232,523 +0.11(+2.36%)
Aug 23, 2016 4.361 4.558 4.361 4.549 192,953 +0.21(+4.74%)
Aug 22, 2016 4.388 4.442 4.343 4.343 173,891 -0.04(-1.02%)
Aug 19, 2016 4.370 4.460 4.334 4.388 159,120 +0.03(+0.62%)
Aug 18, 2016 4.191 4.415 4.182 4.361 148,119 +0.17(+4.06%)
Aug 17, 2016 4.066 4.209 4.021 4.191 184,439 +0.19(+4.70%)
Aug 16, 2016 3.887 4.075 3.869 4.003 192,348 +0.10(+2.52%)
Aug 15, 2016 3.779 3.931 3.779 3.904 103,247 +0.09(+2.35%)
Aug 12, 2016 3.743 3.860 3.725 3.815 87,707 +0.10(+2.65%)
Aug 11, 2016 3.663 3.752 3.645 3.716 116,208 +0.00(+0.00%)
Aug 10, 2016 3.770 3.815 3.690 3.716 105,629 -0.10(-2.58%)
Aug 09, 2016 3.878 3.904 3.815 3.815 75,398 -0.04(-0.93%)
Aug 08, 2016 3.734 3.878 3.734 3.851 56,119 +0.11(+2.87%)
Aug 05, 2016 3.663 3.761 3.663 3.743 61,869 +0.04(+0.97%)
Aug 04, 2016 3.681 3.761 3.681 3.707 1,432,820 +0.02(+0.49%)
Aug 03, 2016 3.690 3.707 3.627 3.690 47,782 +0.00(+0.00%)
Aug 02, 2016 3.707 3.743 3.681 3.690 39,479 -0.03(-0.72%)
Aug 01, 2016 3.761 3.786 3.690 3.716 84,852 +0.04(+0.97%)
Jul 29, 2016 3.699 3.743 3.627 3.681 65,617 -0.03(-0.72%)
Jul 28, 2016 3.743 3.797 3.654 3.707 92,233 -0.05(-1.43%)
Jul 27, 2016 3.896 3.896 3.699 3.761 123,750 -0.13(-3.45%)
Jul 26, 2016 3.958 3.976 3.860 3.896 81,201 +0.00(+0.00%)
Jul 25, 2016 3.833 3.896 3.806 3.896 59,323 +0.13(+3.33%)
Jul 22, 2016 3.734 3.788 3.707 3.770 4,199 +0.02(+0.48%)
Jul 21, 2016 3.797 3.848 3.707 3.752 21,734 -0.08(-2.10%)
Jul 20, 2016 3.824 3.896 3.785 3.833 63,158 +0.07(+1.90%)
Jul 19, 2016 3.806 3.806 3.761 3.761 23,970 -0.03(-0.71%)
Jul 18, 2016 3.743 3.788 3.734 3.788 25,382 +0.06(+1.68%)
Jul 15, 2016 3.725 3.745 3.725 3.725 25,231 +0.00(+0.00%)
Jul 14, 2016 3.788 3.788 3.725 3.725 26,920 -0.01(-0.24%)
Jul 13, 2016 3.779 3.806 3.734 3.734 39,188 -0.03(-0.71%)
Jul 12, 2016 3.770 3.779 3.761 3.761 33,526 +0.01(+0.24%)
Jul 11, 2016 3.743 3.770 3.725 3.752 20,466 +0.02(+0.60%)
Jul 08, 2016 3.707 3.743 3.707 3.730 26,257 +0.02(+0.60%)
Jul 07, 2016 3.636 3.716 3.636 3.707 55,019 -0.01(-0.24%)
Jul 05, 2016 3.716 3.752 3.681 3.716 54,177 -0.03(-0.72%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.