Audiocodes Ltd (NQ: AUDC )

30.94 USD +0.44 (+1.44%)
Official Closing Price Updated: 4:03 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 9.860 9.870 9.560 9.750 297,449 -0.15(-1.52%)
Feb 27, 2007 9.980 10.01 9.800 9.900 514,552 -0.23(-2.27%)
Feb 26, 2007 10.20 10.21 10.05 10.13 168,077 -0.09(-0.88%)
Feb 23, 2007 10.08 10.33 10.02 10.22 379,967 +0.19(+1.89%)
Feb 22, 2007 10.09 10.12 10.00 10.03 323,282 -0.07(-0.69%)
Feb 21, 2007 10.01 10.13 9.860 10.10 189,538 +0.02(+0.20%)
Feb 20, 2007 10.07 10.15 10.01 10.08 309,481 -0.12(-1.18%)
Feb 16, 2007 10.24 10.30 10.07 10.20 185,449 +0.01(+0.10%)
Feb 15, 2007 10.12 10.22 9.980 10.19 294,864 +0.03(+0.30%)
Feb 14, 2007 10.06 10.21 10.00 10.16 351,216 +0.07(+0.69%)
Feb 13, 2007 10.08 10.11 9.960 10.09 249,277 -0.02(-0.20%)
Feb 12, 2007 10.09 10.14 9.850 10.11 340,003 -0.07(-0.69%)
Feb 09, 2007 10.31 10.33 10.06 10.18 438,137 -0.11(-1.07%)
Feb 08, 2007 10.10 10.29 10.10 10.29 319,091 +0.05(+0.49%)
Feb 07, 2007 10.11 10.32 10.02 10.24 299,631 +0.12(+1.19%)
Feb 06, 2007 9.950 10.40 9.920 10.12 535,716 +0.37(+3.79%)
Feb 05, 2007 10.02 10.02 9.650 9.750 333,601 -0.25(-2.50%)
Feb 02, 2007 10.01 10.16 10.00 10.00 107,619 -0.08(-0.79%)
Feb 01, 2007 9.840 10.08 9.830 10.08 118,629 +0.18(+1.82%)
Jan 31, 2007 10.10 10.10 9.730 9.900 267,199 -0.20(-1.98%)
Jan 30, 2007 10.18 10.18 10.03 10.10 108,844 -0.05(-0.49%)
Jan 29, 2007 10.07 10.19 10.07 10.15 195,462 +0.04(+0.40%)
Jan 26, 2007 10.15 10.20 10.00 10.11 130,501 -0.06(-0.59%)
Jan 25, 2007 10.31 10.35 10.13 10.17 504,563 -0.08(-0.78%)
Jan 24, 2007 10.02 10.35 9.990 10.25 525,916 +0.26(+2.60%)
Jan 23, 2007 9.780 10.09 9.740 9.990 401,927 +0.22(+2.25%)
Jan 22, 2007 9.770 9.980 9.740 9.770 525,890 +0.04(+0.41%)
Jan 19, 2007 9.520 9.850 9.470 9.730 416,336 +0.19(+1.99%)
Jan 18, 2007 9.500 9.620 9.480 9.540 386,301 +0.04(+0.42%)
Jan 17, 2007 9.490 9.630 9.490 9.500 265,123 -0.01(-0.11%)
Jan 16, 2007 9.610 9.660 9.460 9.510 340,902 -0.02(-0.21%)
Jan 12, 2007 9.540 9.680 9.410 9.530 95,688 +0.01(+0.11%)
Jan 11, 2007 9.480 9.600 9.420 9.520 218,694 +0.02(+0.21%)
Jan 10, 2007 9.510 9.570 9.470 9.500 261,533 -0.08(-0.84%)
Jan 09, 2007 9.820 9.870 9.410 9.580 332,760 -0.22(-2.24%)
Jan 08, 2007 9.460 9.950 9.460 9.800 413,121 +0.33(+3.48%)
Jan 05, 2007 9.450 9.630 9.450 9.470 252,597 +0.01(+0.11%)
Jan 04, 2007 9.420 9.550 9.420 9.460 388,285 -0.09(-0.94%)
Jan 03, 2007 9.450 9.590 9.380 9.550 441,742 +0.18(+1.92%)
Dec 29, 2006 9.460 9.460 9.150 9.370 186,309 -0.12(-1.26%)
Dec 28, 2006 9.540 9.560 9.450 9.490 371,149 -0.05(-0.52%)
Dec 27, 2006 9.500 9.570 9.500 9.540 792,853 +0.01(+0.16%)
Dec 26, 2006 9.490 9.570 9.460 9.525 303,798 -0.03(-0.26%)
Dec 22, 2006 9.590 9.590 9.530 9.550 165,614 -0.07(-0.73%)
Dec 21, 2006 9.540 9.670 9.460 9.620 351,485 +0.05(+0.52%)
Dec 20, 2006 9.410 9.650 9.410 9.570 276,938 +0.13(+1.38%)
Dec 19, 2006 9.480 9.510 9.360 9.440 209,247 -0.09(-0.94%)
Dec 18, 2006 9.700 9.800 9.450 9.530 252,379 -0.17(-1.75%)
Dec 15, 2006 9.710 9.820 9.620 9.700 207,954 +0.00(+0.00%)
Dec 14, 2006 9.490 9.740 9.490 9.700 285,323 +0.19(+2.00%)
Dec 13, 2006 9.550 9.620 9.420 9.510 223,699 +0.00(+0.00%)
Dec 12, 2006 9.550 9.600 9.350 9.510 317,222 -0.11(-1.14%)
Dec 11, 2006 9.510 9.650 9.490 9.620 139,837 +0.11(+1.16%)
Dec 08, 2006 9.510 9.600 9.340 9.510 250,819 -0.04(-0.42%)
Dec 07, 2006 9.680 9.740 9.500 9.550 364,325 -0.06(-0.62%)
Dec 06, 2006 9.900 9.930 9.540 9.610 207,664 -0.24(-2.44%)
Dec 05, 2006 9.660 10.00 9.660 9.850 376,831 +0.16(+1.65%)
Dec 04, 2006 9.600 9.740 9.500 9.690 297,467 +0.09(+0.94%)
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.