Audiocodes Ltd (NQ: AUDC )

29.92 USD -1.11 (-3.58%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 15.11 15.28 14.81 15.27 458,383 +0.24(+1.60%)
Jan 28, 2005 15.03 15.13 14.76 15.03 290,154 +0.08(+0.54%)
Jan 27, 2005 14.60 15.00 14.45 14.95 423,644 +0.45(+3.10%)
Jan 26, 2005 14.71 14.88 14.30 14.50 537,693 -0.19(-1.29%)
Jan 25, 2005 14.95 15.61 14.65 14.69 1,414,849 +0.22(+1.52%)
Jan 24, 2005 14.76 14.93 14.12 14.47 810,035 -0.08(-0.54%)
Jan 21, 2005 15.26 15.41 14.28 14.55 892,107 -0.78(-5.09%)
Jan 20, 2005 15.51 15.60 14.88 15.33 546,363 -0.35(-2.23%)
Jan 19, 2005 15.93 16.00 15.56 15.68 271,874 -0.21(-1.32%)
Jan 18, 2005 15.62 16.05 15.46 15.89 266,762 +0.25(+1.60%)
Jan 14, 2005 15.52 15.75 15.50 15.64 265,021 -0.02(-0.13%)
Jan 13, 2005 15.51 15.85 15.41 15.66 362,733 +0.21(+1.36%)
Jan 12, 2005 15.86 16.03 14.90 15.45 654,985 -0.38(-2.40%)
Jan 11, 2005 15.94 16.13 15.66 15.83 642,111 -0.12(-0.75%)
Jan 10, 2005 15.65 15.95 15.26 15.95 463,411 +0.55(+3.57%)
Jan 07, 2005 15.36 15.55 14.81 15.40 378,624 +0.35(+2.33%)
Jan 06, 2005 15.44 15.55 15.04 15.05 256,593 -0.04(-0.27%)
Jan 05, 2005 15.13 15.65 14.60 15.09 585,429 -0.29(-1.89%)
Jan 04, 2005 16.16 16.47 15.14 15.38 728,072 -0.72(-4.47%)
Jan 03, 2005 16.88 17.00 15.92 16.10 921,160 -0.51(-3.07%)
Dec 31, 2004 16.68 16.88 16.40 16.61 418,900 +0.04(+0.24%)
Dec 30, 2004 15.81 16.70 15.81 16.57 775,800 +0.63(+3.95%)
Dec 29, 2004 15.67 16.10 15.46 15.94 333,300 +0.24(+1.53%)
Dec 28, 2004 15.64 15.95 15.39 15.70 353,300 -0.07(-0.44%)
Dec 27, 2004 15.84 16.20 15.47 15.77 262,600 +0.05(+0.32%)
Dec 23, 2004 15.57 15.85 15.30 15.72 311,100 +0.20(+1.29%)
Dec 22, 2004 15.71 15.73 15.37 15.52 193,400 -0.06(-0.39%)
Dec 21, 2004 14.72 15.68 14.72 15.58 601,500 +0.74(+4.99%)
Dec 20, 2004 15.36 15.48 14.69 14.84 481,800 -0.41(-2.69%)
Dec 17, 2004 15.30 15.50 15.19 15.25 326,600 -0.18(-1.17%)
Dec 16, 2004 15.75 15.95 15.21 15.43 330,900 -0.28(-1.78%)
Dec 15, 2004 15.30 15.97 15.22 15.71 575,800 +0.36(+2.35%)
Dec 14, 2004 15.30 15.47 15.20 15.35 412,000 +0.05(+0.33%)
Dec 13, 2004 15.50 15.50 15.15 15.30 415,100 +0.20(+1.32%)
Dec 10, 2004 14.96 15.45 14.93 15.10 141,000 -0.03(-0.20%)
Dec 09, 2004 15.15 15.24 14.60 15.13 588,700 -0.29(-1.88%)
Dec 08, 2004 15.23 15.49 14.96 15.42 764,300 +0.42(+2.80%)
Dec 07, 2004 15.17 16.60 14.92 15.00 2,561,200 +0.08(+0.54%)
Dec 06, 2004 14.95 15.21 14.76 14.92 478,500 +0.04(+0.27%)
Dec 03, 2004 15.05 15.37 14.65 14.88 407,300 -0.16(-1.06%)
Dec 02, 2004 15.30 15.63 14.81 15.04 658,600 -0.10(-0.66%)
Dec 01, 2004 14.68 15.29 14.62 15.14 1,002,100 +0.44(+2.99%)
Nov 30, 2004 15.02 15.26 14.70 14.70 920,800 -0.62(-4.05%)
Nov 29, 2004 15.19 15.67 14.92 15.32 1,291,600 -0.46(-2.92%)
Nov 26, 2004 15.55 16.00 15.42 15.78 470,000 +0.22(+1.41%)
Nov 24, 2004 15.52 15.69 15.35 15.56 729,200 +0.01(+0.06%)
Nov 23, 2004 14.67 15.57 14.66 15.55 963,200 +0.75(+5.07%)
Nov 22, 2004 14.54 14.86 14.36 14.80 490,300 -0.03(-0.20%)
Nov 19, 2004 15.25 15.33 14.76 14.83 347,900 -0.44(-2.88%)
Nov 18, 2004 15.04 15.27 14.56 15.27 1,164,000 +0.33(+2.21%)
Nov 17, 2004 14.65 15.17 14.56 14.94 1,205,800 +0.18(+1.22%)
Nov 16, 2004 14.24 14.93 14.00 14.76 1,278,400 +0.45(+3.14%)
Nov 15, 2004 13.97 14.36 13.84 14.31 902,300 +0.40(+2.88%)
Nov 12, 2004 13.69 13.97 13.64 13.91 646,000 +0.27(+1.98%)
Nov 11, 2004 13.14 13.65 13.02 13.64 1,059,400 +0.58(+4.44%)
Nov 10, 2004 13.10 13.17 12.90 13.06 556,200 -0.01(-0.08%)
Nov 09, 2004 13.26 13.34 12.95 13.07 532,300 -0.20(-1.51%)
Nov 08, 2004 13.35 13.40 13.05 13.27 1,067,600 +0.08(+0.61%)
Nov 05, 2004 13.10 13.20 12.91 13.19 1,192,200 +0.29(+2.25%)
Nov 04, 2004 12.90 13.05 12.80 12.90 3,486,800 -1.23(-8.70%)
Nov 03, 2004 14.54 14.70 13.95 14.13 510,300 -0.04(-0.28%)
Nov 02, 2004 13.90 14.59 13.60 14.17 1,285,600 +0.17(+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.