Audiocodes Ltd (NQ: AUDC )

27.86 USD -0.60 (-2.09%)
Streaming Delayed Price Updated: 11:03 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 3.490 3.560 3.470 3.480 26,729 -0.03(-0.85%)
Feb 25, 2010 3.480 3.550 3.410 3.510 52,583 -0.07(-1.96%)
Feb 24, 2010 3.510 3.580 3.470 3.580 127,648 +0.09(+2.58%)
Feb 23, 2010 3.500 3.520 3.420 3.490 149,007 +0.06(+1.75%)
Feb 22, 2010 3.360 3.480 3.340 3.430 231,529 +0.12(+3.63%)
Feb 19, 2010 3.290 3.360 3.250 3.310 57,062 +0.02(+0.61%)
Feb 18, 2010 3.340 3.340 3.220 3.290 91,200 -0.04(-1.20%)
Feb 17, 2010 3.390 3.390 3.310 3.330 87,077 +0.03(+0.91%)
Feb 16, 2010 3.380 3.380 3.250 3.300 214,376 +0.18(+5.77%)
Feb 12, 2010 3.140 3.120 3.120 3.120 69,100 -0.03(-0.95%)
Feb 11, 2010 3.160 3.190 3.067 3.150 129,588 -0.06(-1.87%)
Feb 10, 2010 3.260 3.260 3.040 3.210 243,171 -0.01(-0.31%)
Feb 09, 2010 3.190 3.500 3.130 3.220 267,127 +0.12(+3.87%)
Feb 08, 2010 3.150 3.150 3.084 3.100 51,980 -0.03(-0.96%)
Feb 05, 2010 3.130 3.150 3.070 3.130 103,506 -0.03(-0.95%)
Feb 04, 2010 3.230 3.280 3.060 3.160 198,633 -0.17(-5.11%)
Feb 03, 2010 3.330 3.460 3.230 3.330 349,946 +0.02(+0.60%)
Feb 02, 2010 3.220 3.340 3.210 3.310 87,250 +0.09(+2.80%)
Feb 01, 2010 3.150 3.220 3.110 3.220 46,048 +0.12(+3.87%)
Jan 29, 2010 3.135 3.160 3.030 3.100 83,635 +0.00(+0.00%)
Jan 28, 2010 3.210 3.220 3.001 3.100 312,159 -0.06(-1.90%)
Jan 27, 2010 3.190 3.270 3.160 3.160 161,452 +0.01(+0.32%)
Jan 26, 2010 3.150 3.160 3.050 3.150 121,045 -0.07(-2.17%)
Jan 25, 2010 3.320 3.440 3.180 3.220 216,378 -0.10(-3.01%)
Jan 22, 2010 3.330 3.420 3.260 3.320 87,909 -0.01(-0.30%)
Jan 21, 2010 3.410 3.500 3.320 3.330 119,424 -0.03(-0.89%)
Jan 20, 2010 3.400 3.473 3.330 3.360 125,700 -0.08(-2.33%)
Jan 19, 2010 3.210 3.440 3.200 3.440 189,494 +0.31(+9.90%)
Jan 15, 2010 3.100 3.130 3.130 3.130 175,300 +0.04(+1.29%)
Jan 14, 2010 2.980 3.150 2.940 3.090 181,315 +0.16(+5.46%)
Jan 13, 2010 2.880 2.930 2.850 2.930 51,983 +0.09(+3.17%)
Jan 12, 2010 2.860 2.960 2.840 2.840 125,546 -0.09(-3.07%)
Jan 11, 2010 2.880 2.960 2.880 2.930 39,523 +0.05(+1.74%)
Jan 08, 2010 2.910 2.950 2.770 2.880 99,511 -0.13(-4.32%)
Jan 07, 2010 2.730 3.080 2.720 3.010 281,138 +0.22(+7.89%)
Jan 06, 2010 2.840 2.870 2.650 2.790 68,522 -0.11(-3.79%)
Jan 05, 2010 2.770 2.930 2.770 2.900 100,828 +0.11(+3.94%)
Jan 04, 2010 2.730 2.880 2.690 2.790 242,893 +0.26(+10.28%)
Dec 31, 2009 2.620 2.530 2.530 2.530 259,900 -0.03(-1.17%)
Dec 30, 2009 2.640 2.640 2.450 2.560 153,804 -0.07(-2.66%)
Dec 29, 2009 2.570 2.630 2.560 2.630 61,625 +0.03(+1.15%)
Dec 28, 2009 2.600 2.610 2.550 2.600 57,313 -0.03(-1.14%)
Dec 24, 2009 2.670 2.730 2.600 2.630 55,482 -0.08(-2.95%)
Dec 23, 2009 2.690 2.800 2.670 2.710 95,163 +0.02(+0.74%)
Dec 22, 2009 2.590 2.700 2.590 2.690 418,873 +0.15(+5.91%)
Dec 21, 2009 2.460 2.600 2.450 2.540 237,790 +0.09(+3.67%)
Dec 18, 2009 2.400 2.490 2.380 2.450 122,444 +0.02(+0.82%)
Dec 17, 2009 2.410 2.450 2.400 2.430 87,136 -0.01(-0.41%)
Dec 16, 2009 2.570 2.570 2.400 2.440 157,704 -0.13(-5.06%)
Dec 15, 2009 2.540 2.600 2.520 2.570 78,701 +0.00(+0.00%)
Dec 14, 2009 2.570 2.620 2.550 2.570 57,178 +0.00(+0.00%)
Dec 11, 2009 2.580 2.620 2.530 2.570 34,822 -0.03(-1.15%)
Dec 10, 2009 2.620 2.620 2.490 2.600 24,071 +0.00(+0.00%)
Dec 09, 2009 2.570 2.610 2.560 2.600 35,904 -0.02(-0.76%)
Dec 08, 2009 2.560 2.620 2.460 2.620 69,266 +0.06(+2.34%)
Dec 07, 2009 2.600 2.620 2.510 2.560 30,725 -0.06(-2.29%)
Dec 04, 2009 2.620 2.650 2.550 2.620 50,250 +0.01(+0.38%)
Dec 03, 2009 2.660 2.680 2.550 2.610 77,619 +0.00(+0.00%)
Dec 02, 2009 2.550 2.640 2.450 2.610 126,420 +0.06(+2.35%)
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.