Audiocodes Ltd (NQ: AUDC )

27.66 USD -0.80 (-2.81%)
Official Closing Price Updated: 4:06 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 4.710 4.710 4.600 4.650 31,996 -0.03(-0.64%)
Mar 30, 2016 4.750 4.750 4.390 4.680 86,228 +0.00(+0.00%)
Mar 29, 2016 4.530 4.680 4.530 4.680 36,844 +0.09(+1.96%)
Mar 28, 2016 4.530 4.650 4.520 4.590 41,023 +0.07(+1.55%)
Mar 24, 2016 4.540 4.520 4.520 4.520 26,100 -0.06(-1.31%)
Mar 23, 2016 4.596 4.630 4.490 4.580 54,958 +0.01(+0.22%)
Mar 22, 2016 4.510 4.630 4.475 4.570 52,550 +0.03(+0.66%)
Mar 21, 2016 4.490 4.610 4.490 4.540 28,249 +0.06(+1.34%)
Mar 18, 2016 4.520 4.580 4.430 4.480 35,523 -0.01(-0.22%)
Mar 17, 2016 4.510 4.545 4.430 4.490 70,738 -0.03(-0.66%)
Mar 16, 2016 4.490 4.560 4.470 4.520 41,114 +0.01(+0.22%)
Mar 15, 2016 4.520 4.570 4.410 4.510 35,765 -0.06(-1.31%)
Mar 14, 2016 4.530 4.650 4.520 4.570 63,612 -0.12(-2.56%)
Mar 11, 2016 4.235 4.720 4.144 4.690 50,318 +0.15(+3.30%)
Mar 10, 2016 4.760 4.770 4.530 4.540 69,898 -0.14(-2.99%)
Mar 09, 2016 4.650 4.759 4.650 4.680 46,211 +0.06(+1.30%)
Mar 08, 2016 4.650 4.660 4.615 4.620 40,375 -0.03(-0.65%)
Mar 07, 2016 4.500 4.721 4.490 4.650 89,012 +0.14(+3.10%)
Mar 04, 2016 4.442 4.570 4.442 4.510 67,916 +0.06(+1.35%)
Mar 03, 2016 4.410 4.490 4.380 4.450 87,339 +0.07(+1.60%)
Mar 02, 2016 4.350 4.410 4.350 4.380 51,642 -0.02(-0.45%)
Mar 01, 2016 4.300 4.400 4.300 4.400 78,282 +0.09(+2.09%)
Feb 29, 2016 4.300 4.340 4.220 4.310 97,859 +0.04(+0.94%)
Feb 26, 2016 4.240 4.290 4.240 4.270 46,924 +0.02(+0.47%)
Feb 25, 2016 4.240 4.280 4.200 4.250 36,632 -0.02(-0.47%)
Feb 24, 2016 4.130 4.300 4.110 4.270 54,629 +0.07(+1.67%)
Feb 23, 2016 4.320 4.360 4.200 4.200 55,318 -0.15(-3.45%)
Feb 22, 2016 4.380 4.430 4.350 4.350 59,544 +0.03(+0.69%)
Feb 19, 2016 4.400 4.450 4.317 4.320 60,953 -0.06(-1.37%)
Feb 18, 2016 4.220 4.520 4.210 4.380 114,225 +0.10(+2.34%)
Feb 17, 2016 4.210 4.350 4.210 4.280 60,187 +0.12(+2.88%)
Feb 16, 2016 4.110 4.230 4.085 4.160 88,978 +0.14(+3.48%)
Feb 12, 2016 3.910 4.020 4.020 4.020 50,700 +0.08(+2.03%)
Feb 11, 2016 3.890 4.030 3.890 3.940 63,183 -0.18(-4.37%)
Feb 10, 2016 4.170 4.250 4.090 4.120 210,022 -0.05(-1.20%)
Feb 09, 2016 4.130 4.390 4.120 4.170 189,018 -0.07(-1.65%)
Feb 08, 2016 4.160 4.326 4.140 4.240 64,033 -0.07(-1.62%)
Feb 05, 2016 4.260 4.350 4.186 4.310 73,657 +0.01(+0.23%)
Feb 04, 2016 4.320 4.350 4.200 4.300 54,465 +0.00(+0.00%)
Feb 03, 2016 4.340 4.340 4.280 4.300 37,665 -0.01(-0.23%)
Feb 02, 2016 4.210 4.390 4.192 4.310 68,824 -0.01(-0.23%)
Feb 01, 2016 4.260 4.378 4.160 4.320 84,063 +0.00(+0.00%)
Jan 29, 2016 4.210 4.350 4.210 4.320 65,363 +0.11(+2.61%)
Jan 28, 2016 4.220 4.290 4.190 4.210 51,708 +0.00(+0.00%)
Jan 27, 2016 3.960 4.320 3.913 4.210 114,234 +0.20(+4.99%)
Jan 26, 2016 3.940 4.078 3.810 4.010 113,271 +0.04(+1.01%)
Jan 25, 2016 3.900 4.080 3.900 3.970 84,546 +0.04(+1.02%)
Jan 22, 2016 3.800 4.070 3.790 3.930 87,790 +0.14(+3.69%)
Jan 21, 2016 3.785 3.800 3.710 3.790 65,038 +0.02(+0.53%)
Jan 20, 2016 3.730 3.800 3.660 3.770 71,340 -0.09(-2.33%)
Jan 19, 2016 3.980 3.990 3.840 3.860 49,604 -0.08(-2.03%)
Jan 15, 2016 3.920 3.940 3.940 3.940 50,000 -0.06(-1.50%)
Jan 14, 2016 4.040 4.080 3.970 4.000 71,424 -0.05(-1.23%)
Jan 13, 2016 4.110 4.150 4.010 4.050 43,533 -0.05(-1.22%)
Jan 12, 2016 4.080 4.130 4.060 4.100 36,864 +0.05(+1.23%)
Jan 11, 2016 4.060 4.150 4.020 4.050 67,618 +0.03(+0.75%)
Jan 08, 2016 4.090 4.150 3.810 4.020 41,006 -0.05(-1.23%)
Jan 07, 2016 3.960 4.170 3.950 4.070 73,030 +0.07(+1.75%)
Jan 06, 2016 3.960 4.060 3.910 4.000 101,763 -0.12(-2.91%)
Jan 05, 2016 4.130 4.170 4.040 4.120 55,736 +0.05(+1.23%)
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.