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, 2015 4.075 4.209 4.066 4.119 237,124 -0.04(-1.08%)
Mar 30, 2015 4.263 4.316 4.137 4.164 422,567 -0.09(-2.11%)
Mar 27, 2015 4.209 4.299 4.209 4.254 168,999 +0.04(+0.85%)
Mar 26, 2015 4.352 4.388 4.102 4.218 240,032 -0.13(-3.09%)
Mar 25, 2015 4.379 4.406 4.334 4.352 190,800 -0.08(-1.82%)
Mar 24, 2015 4.388 4.513 4.236 4.433 668,403 -0.14(-3.13%)
Mar 23, 2015 4.585 4.621 4.558 4.576 92,061 +0.00(+0.00%)
Mar 20, 2015 4.666 4.672 4.567 4.576 112,403 -0.11(-2.29%)
Mar 19, 2015 4.693 4.738 4.666 4.684 130,234 +0.03(+0.58%)
Mar 18, 2015 4.585 4.675 4.576 4.657 52,638 +0.04(+0.97%)
Mar 17, 2015 4.549 4.621 4.487 4.612 117,519 +0.04(+0.98%)
Mar 16, 2015 4.540 4.585 4.531 4.567 135,786 +0.04(+0.79%)
Mar 13, 2015 4.585 4.594 4.513 4.531 97,869 -0.06(-1.36%)
Mar 12, 2015 4.693 4.693 4.567 4.594 67,360 -0.06(-1.35%)
Mar 11, 2015 4.728 4.737 4.621 4.657 118,426 -0.07(-1.52%)
Mar 10, 2015 4.728 4.773 4.612 4.728 315,955 -0.03(-0.56%)
Mar 09, 2015 4.773 4.818 4.702 4.755 132,643 +0.10(+2.12%)
Mar 06, 2015 4.567 4.710 4.567 4.657 132,638 +0.08(+1.76%)
Mar 05, 2015 4.531 4.639 4.496 4.576 80,008 +0.06(+1.39%)
Mar 04, 2015 4.576 4.605 4.513 4.513 118,739 -0.07(-1.56%)
Mar 03, 2015 4.585 4.662 4.531 4.585 98,967 -0.03(-0.58%)
Mar 02, 2015 4.576 4.612 4.549 4.612 196,971 +0.05(+1.18%)
Feb 27, 2015 4.684 4.684 4.531 4.558 142,724 -0.10(-2.12%)
Feb 26, 2015 4.702 4.764 4.630 4.657 207,422 -0.08(-1.70%)
Feb 25, 2015 4.702 4.755 4.693 4.737 76,311 +0.08(+1.73%)
Feb 24, 2015 4.648 4.684 4.631 4.657 131,278 -0.04(-0.76%)
Feb 23, 2015 4.791 4.809 4.648 4.693 183,179 -0.12(-2.42%)
Feb 20, 2015 4.854 4.925 4.755 4.809 134,379 -0.10(-2.01%)
Feb 19, 2015 4.872 4.970 4.845 4.907 113,949 +0.07(+1.48%)
Feb 18, 2015 4.872 4.907 4.755 4.836 142,392 -0.04(-0.74%)
Feb 17, 2015 4.988 4.997 4.800 4.872 260,930 +0.00(+0.00%)
Feb 13, 2015 4.693 4.872 4.872 4.872 232,600 +0.20(+4.21%)
Feb 12, 2015 4.693 4.755 4.594 4.675 73,445 +0.08(+1.75%)
Feb 11, 2015 4.612 4.630 4.531 4.594 112,058 -0.04(-0.77%)
Feb 10, 2015 4.612 4.710 4.576 4.630 125,123 -0.01(-0.19%)
Feb 09, 2015 4.621 4.728 4.567 4.639 95,576 -0.04(-0.77%)
Feb 06, 2015 4.702 4.753 4.648 4.675 42,557 -0.04(-0.95%)
Feb 05, 2015 4.666 4.755 4.666 4.719 55,191 +0.07(+1.54%)
Feb 04, 2015 4.630 4.702 4.621 4.648 90,683 -0.01(-0.19%)
Feb 03, 2015 4.567 4.702 4.567 4.657 128,229 +0.07(+1.56%)
Feb 02, 2015 4.603 4.612 4.513 4.585 115,494 -0.03(-0.58%)
Jan 30, 2015 4.540 4.657 4.540 4.612 155,489 -0.01(-0.19%)
Jan 29, 2015 4.621 4.675 4.612 4.621 96,819 +0.01(+0.19%)
Jan 28, 2015 4.612 4.809 4.576 4.612 286,993 +0.04(+0.78%)
Jan 27, 2015 4.433 4.630 4.397 4.576 334,011 +0.03(+0.59%)
Jan 26, 2015 4.567 4.585 4.522 4.549 406,957 -0.04(-0.78%)
Jan 23, 2015 4.603 4.639 4.567 4.585 139,993 +0.01(+0.20%)
Jan 22, 2015 4.567 4.675 4.558 4.576 218,723 +0.00(+0.00%)
Jan 21, 2015 4.567 4.621 4.558 4.576 179,378 -0.04(-0.78%)
Jan 20, 2015 4.487 4.621 4.460 4.612 172,881 +0.06(+1.38%)
Jan 16, 2015 4.478 4.585 4.478 4.549 121,334 +0.06(+1.30%)
Jan 15, 2015 4.379 4.531 4.379 4.491 184,118 +0.04(+0.91%)
Jan 14, 2015 4.343 4.451 4.307 4.451 153,918 +0.02(+0.51%)
Jan 13, 2015 4.343 4.603 4.343 4.428 231,543 +0.09(+2.17%)
Jan 12, 2015 4.352 4.397 4.191 4.334 169,432 -0.06(-1.43%)
Jan 09, 2015 4.433 4.433 4.343 4.397 80,050 -0.04(-1.01%)
Jan 08, 2015 4.254 4.522 4.209 4.442 364,822 +0.34(+8.42%)
Jan 07, 2015 4.155 4.164 4.093 4.097 94,775 -0.04(-0.97%)
Jan 06, 2015 4.084 4.182 4.066 4.137 126,246 -0.01(-0.22%)
Jan 05, 2015 4.030 4.218 4.003 4.146 113,078 +0.05(+1.31%)
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.