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 )

11.11 +0.68 (+6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 6.197 6.313 6.179 6.278 48,753 +0.08(+1.30%)
Mar 30, 2017 6.161 6.269 6.143 6.197 83,483 +0.01(+0.14%)
Mar 29, 2017 6.161 6.251 6.152 6.188 43,210 -0.02(-0.29%)
Mar 28, 2017 6.090 6.215 6.090 6.206 77,256 +0.07(+1.17%)
Mar 27, 2017 6.027 6.215 6.000 6.134 104,190 +0.04(+0.74%)
Mar 24, 2017 6.125 6.215 6.022 6.090 71,364 -0.04(-0.58%)
Mar 23, 2017 5.946 6.179 5.929 6.125 95,828 +0.17(+2.86%)
Mar 22, 2017 6.018 6.063 5.937 5.955 131,692 -0.07(-1.19%)
Mar 21, 2017 6.179 6.233 6.027 6.027 110,124 -0.15(-2.46%)
Mar 20, 2017 6.278 6.287 6.161 6.179 73,657 -0.11(-1.71%)
Mar 17, 2017 6.278 6.403 6.179 6.287 57,952 +0.02(+0.29%)
Mar 16, 2017 6.170 6.358 6.152 6.269 115,651 +0.14(+2.34%)
Mar 15, 2017 6.027 6.179 6.018 6.125 76,349 +0.11(+1.79%)
Mar 14, 2017 6.143 6.170 5.991 6.018 84,112 -0.11(-1.75%)
Mar 13, 2017 6.000 6.161 5.991 6.125 169,863 +0.11(+1.79%)
Mar 10, 2017 5.812 6.045 5.740 6.018 114,292 +0.19(+3.23%)
Mar 09, 2017 5.902 6.004 5.821 5.830 104,383 -0.09(-1.51%)
Mar 08, 2017 5.893 5.982 5.884 5.919 104,734 +0.07(+1.23%)
Mar 07, 2017 5.731 5.946 5.677 5.848 208,001 +0.15(+2.67%)
Mar 06, 2017 5.785 5.785 5.659 5.696 239,851 -0.13(-2.30%)
Mar 03, 2017 5.866 5.919 5.763 5.830 145,194 -0.11(-1.81%)
Mar 02, 2017 6.072 6.107 5.848 5.937 183,503 -0.14(-2.36%)
Mar 01, 2017 6.090 6.161 6.045 6.081 126,650 +0.00(+0.00%)
Feb 28, 2017 6.099 6.161 6.018 6.081 113,115 -0.01(-0.15%)
Feb 27, 2017 6.215 6.287 6.019 6.090 279,565 -0.20(-3.13%)
Feb 24, 2017 6.215 6.394 6.215 6.287 94,707 +0.01(+0.14%)
Feb 23, 2017 6.403 6.421 6.179 6.278 190,637 -0.11(-1.68%)
Feb 22, 2017 6.412 6.448 6.358 6.385 101,844 -0.06(-0.97%)
Feb 21, 2017 6.475 6.502 6.403 6.448 204,522 +0.07(+1.12%)
Feb 17, 2017 6.376 6.376 6.376 0 +0.01(+0.14%)
Feb 16, 2017 6.430 6.448 6.313 6.367 146,069 +0.04(+0.71%)
Feb 15, 2017 6.421 6.470 6.296 6.322 288,685 -0.10(-1.53%)
Feb 14, 2017 6.376 6.493 6.358 6.421 183,293 +0.04(+0.70%)
Feb 13, 2017 6.224 6.475 6.197 6.376 534,472 +0.19(+3.04%)
Feb 10, 2017 6.107 6.224 6.090 6.188 171,813 +0.06(+1.02%)
Feb 09, 2017 6.215 6.340 6.090 6.125 398,740 -0.10(-1.58%)
Feb 08, 2017 6.045 6.269 6.000 6.224 801,190 +0.25(+4.20%)
Feb 07, 2017 6.054 6.054 5.848 5.973 153,869 -0.04(-0.60%)
Feb 06, 2017 5.910 6.143 5.748 6.009 794,441 +0.31(+5.50%)
Feb 03, 2017 5.696 5.731 5.628 5.696 73,563 +0.07(+1.27%)
Feb 02, 2017 5.660 5.731 5.606 5.624 68,587 -0.03(-0.48%)
Feb 01, 2017 5.875 5.910 5.552 5.651 243,770 -0.26(-4.39%)
Jan 31, 2017 6.063 6.090 5.722 5.910 244,303 +0.19(+3.29%)
Jan 30, 2017 5.740 5.812 5.642 5.722 81,584 -0.03(-0.47%)
Jan 27, 2017 5.767 5.794 5.696 5.749 79,220 +0.00(+0.00%)
Jan 26, 2017 5.713 5.776 5.678 5.749 112,800 +0.01(+0.16%)
Jan 25, 2017 5.642 5.767 5.606 5.740 131,491 +0.15(+2.72%)
Jan 24, 2017 5.382 5.624 5.382 5.588 138,525 +0.21(+4.00%)
Jan 23, 2017 5.454 5.507 5.454 5.373 140,986 -0.18(-3.23%)
Jan 20, 2017 5.713 5.749 5.516 5.552 73,823 -0.03(-0.48%)
Jan 19, 2017 5.597 5.633 5.503 5.579 96,523 -0.01(-0.16%)
Jan 18, 2017 5.543 5.740 5.507 5.588 96,794 +0.02(+0.32%)
Jan 17, 2017 5.713 5.785 5.516 5.570 169,554 -0.18(-3.12%)
Jan 13, 2017 5.749 5.749 5.749 0 -0.01(-0.16%)
Jan 12, 2017 5.749 5.821 5.727 5.758 112,628 -0.02(-0.31%)
Jan 11, 2017 5.696 5.776 5.669 5.776 94,860 +0.11(+1.89%)
Jan 10, 2017 5.669 5.776 5.660 5.669 80,949 +0.02(+0.32%)
Jan 09, 2017 5.722 5.758 5.633 5.651 107,141 -0.09(-1.56%)
Jan 06, 2017 5.642 5.776 5.543 5.740 113,225 +0.11(+1.91%)
Jan 05, 2017 5.803 5.821 5.606 5.633 113,445 -0.20(-3.38%)
Jan 04, 2017 5.910 5.928 5.812 5.830 180,910 -0.07(-1.21%)
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.