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, 2009 1.030 1.057 1.012 1.048 101,962 +0.03(+2.63%)
Mar 30, 2009 1.066 1.066 1.003 1.021 75,490 -0.15(-12.98%)
Mar 26, 2009 1.128 1.173 1.102 1.173 89,707 +0.10(+9.17%)
Mar 25, 2009 1.075 1.119 1.012 1.075 63,102 +0.02(+1.69%)
Mar 24, 2009 1.057 1.075 1.030 1.057 58,725 +0.00(+0.00%)
Mar 23, 2009 1.030 1.119 1.003 1.057 98,590 +0.07(+7.27%)
Mar 20, 2009 0.9761 1.030 0.9725 0.9851 20,097 -0.01(-0.90%)
Mar 19, 2009 1.057 1.075 0.9851 0.9940 56,927 -0.04(-3.48%)
Mar 18, 2009 1.039 1.048 1.021 1.030 9,201 -0.01(-0.86%)
Mar 17, 2009 1.003 1.039 1.003 1.039 14,511 +0.04(+3.57%)
Mar 16, 2009 0.9582 1.030 0.9582 1.003 46,199 +0.03(+2.75%)
Mar 13, 2009 0.9493 1.030 0.9493 0.9761 22,002 +0.04(+3.81%)
Mar 12, 2009 0.9493 0.9672 0.9313 0.9403 29,206 +0.00(+0.00%)
Mar 11, 2009 0.9313 0.9582 0.9224 0.9403 19,406 +0.00(+0.00%)
Mar 10, 2009 0.8955 0.9582 0.8866 0.9403 98,352 +0.04(+3.96%)
Mar 09, 2009 0.9224 0.9313 0.9045 0.9045 28,712 -0.01(-0.98%)
Mar 06, 2009 0.8780 0.9134 0.8597 0.9134 33,736 +0.02(+1.69%)
Mar 05, 2009 0.9493 0.9672 0.8955 0.8982 33,110 -0.05(-5.38%)
Mar 04, 2009 0.9045 0.9493 0.9045 0.9493 97,676 +0.04(+4.95%)
Mar 02, 2009 0.9851 1.003 0.9045 0.9045 84,118 -0.10(-9.82%)
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%)
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.