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 )

9.940 +0.030 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2005 10.01 10.07 9.940 9.940 189,748 -0.15(-1.51%)
Dec 29, 2005 9.913 10.23 9.896 10.09 159,029 +0.14(+1.44%)
Dec 28, 2005 10.03 10.10 9.860 9.949 257,279 -0.15(-1.51%)
Dec 27, 2005 10.06 10.27 10.05 10.10 437,731 -0.39(-3.67%)
Dec 23, 2005 10.57 10.61 10.41 10.49 267,745 -0.04(-0.34%)
Dec 22, 2005 10.40 10.56 10.19 10.52 583,271 +0.13(+1.21%)
Dec 21, 2005 10.05 10.56 10.05 10.40 739,496 +0.17(+1.66%)
Dec 20, 2005 10.16 10.40 10.07 10.23 575,407 -0.03(-0.26%)
Dec 19, 2005 9.940 10.41 9.869 10.25 874,832 +0.43(+4.42%)
Dec 16, 2005 10.03 10.29 9.761 9.819 532,545 -0.17(-1.75%)
Dec 15, 2005 9.430 10.01 9.430 9.994 846,525 +0.54(+5.68%)
Dec 14, 2005 9.493 9.573 9.376 9.457 387,900 +0.02(+0.19%)
Dec 13, 2005 9.502 9.555 9.340 9.439 201,290 -0.04(-0.47%)
Dec 12, 2005 9.484 9.609 9.367 9.484 201,447 +0.10(+1.05%)
Dec 09, 2005 9.305 9.439 9.305 9.385 214,292 +0.05(+0.58%)
Dec 08, 2005 9.358 9.358 9.197 9.331 408,253 +0.05(+0.58%)
Dec 07, 2005 9.278 9.475 9.260 9.278 282,531 +0.00(+0.00%)
Dec 06, 2005 9.197 9.313 9.197 9.278 224,085 +0.08(+0.88%)
Dec 05, 2005 9.215 9.278 9.197 9.197 133,215 -0.11(-1.15%)
Dec 02, 2005 9.305 9.448 8.964 9.305 296,245 -0.04(-0.38%)
Dec 01, 2005 9.278 9.475 9.278 9.340 294,078 +0.10(+1.07%)
Nov 30, 2005 9.269 9.519 9.143 9.242 466,547 -0.04(-0.48%)
Nov 29, 2005 9.430 9.430 9.224 9.287 610,052 -0.03(-0.29%)
Nov 28, 2005 9.099 9.376 8.937 9.313 1,015,731 +0.56(+6.45%)
Nov 25, 2005 8.830 8.848 8.615 8.749 229,974 -0.08(-0.91%)
Nov 23, 2005 8.803 8.955 8.696 8.830 525,280 +0.04(+0.51%)
Nov 22, 2005 8.955 9.331 8.740 8.785 1,282,128 -0.81(-8.40%)
Nov 21, 2005 9.591 9.636 9.493 9.591 331,796 +0.05(+0.56%)
Nov 18, 2005 9.179 9.707 9.179 9.537 421,079 +0.30(+3.20%)
Nov 17, 2005 9.493 9.519 9.054 9.242 318,962 -0.28(-2.92%)
Nov 16, 2005 9.510 9.546 9.421 9.519 223,693 -0.03(-0.28%)
Nov 15, 2005 9.367 9.627 9.322 9.546 372,159 +0.10(+1.04%)
Nov 14, 2005 9.582 9.618 9.448 9.448 224,846 -0.27(-2.77%)
Nov 11, 2005 9.609 9.833 9.502 9.716 252,301 +0.05(+0.56%)
Nov 10, 2005 9.537 9.672 9.403 9.663 173,261 +0.06(+0.65%)
Nov 09, 2005 9.466 9.681 9.412 9.600 180,685 +0.12(+1.23%)
Nov 08, 2005 9.824 9.878 9.403 9.484 301,033 -0.36(-3.64%)
Nov 07, 2005 9.887 9.940 9.681 9.842 220,660 -0.10(-0.99%)
Nov 04, 2005 9.815 9.967 9.627 9.940 352,109 +0.37(+3.84%)
Nov 03, 2005 9.716 9.833 9.555 9.573 379,856 -0.13(-1.29%)
Nov 02, 2005 9.654 9.806 9.618 9.699 269,120 +0.07(+0.74%)
Nov 01, 2005 9.922 10.01 9.528 9.627 784,731 -0.47(-4.61%)
Oct 31, 2005 9.833 10.16 9.797 10.09 526,087 +0.33(+3.39%)
Oct 28, 2005 9.582 9.806 9.582 9.761 363,573 +0.16(+1.68%)
Oct 27, 2005 9.582 9.896 9.510 9.600 487,545 +0.06(+0.66%)
Oct 26, 2005 9.707 9.752 9.519 9.537 545,526 -0.24(-2.47%)
Oct 25, 2005 9.430 9.892 9.430 9.779 521,908 +0.15(+1.58%)
Oct 24, 2005 9.224 9.636 9.224 9.627 327,212 +0.44(+4.78%)
Oct 21, 2005 9.305 9.305 9.081 9.188 182,196 -0.01(-0.10%)
Oct 20, 2005 9.367 9.502 9.179 9.197 174,906 -0.24(-2.56%)
Oct 19, 2005 9.448 9.484 9.251 9.439 586,079 -0.02(-0.19%)
Oct 18, 2005 9.188 9.537 9.152 9.457 1,034,492 +0.40(+4.45%)
Oct 17, 2005 9.134 9.260 9.000 9.054 358,822 -0.08(-0.88%)
Oct 14, 2005 9.224 9.339 9.009 9.134 294,234 -0.04(-0.49%)
Oct 13, 2005 9.161 9.296 9.000 9.179 306,457 -0.02(-0.19%)
Oct 12, 2005 9.493 9.528 9.063 9.197 384,040 -0.22(-2.35%)
Oct 11, 2005 9.770 9.770 9.358 9.418 282,921 -0.38(-3.87%)
Oct 10, 2005 9.851 10.00 9.725 9.797 180,154 -0.07(-0.73%)
Oct 07, 2005 9.896 10.02 9.761 9.869 162,361 +0.02(+0.18%)
Oct 06, 2005 10.22 10.28 9.761 9.851 587,707 -0.56(-5.34%)
Oct 05, 2005 10.44 10.66 10.41 10.41 1,589,025 +0.03(+0.26%)
Oct 04, 2005 10.36 10.43 10.12 10.38 434,761 +0.08(+0.78%)
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.