Audiocodes Ltd (NQ: AUDC )

31.03 USD -0.08 (-0.26%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 6.900 6.900 6.630 6.700 541,441 -0.20(-2.90%)
Apr 27, 2007 6.820 6.910 6.800 6.900 226,413 +0.00(+0.00%)
Apr 26, 2007 6.960 7.010 6.850 6.900 195,451 -0.06(-0.86%)
Apr 25, 2007 7.000 7.050 6.870 6.960 164,906 -0.05(-0.71%)
Apr 24, 2007 7.000 7.010 6.850 7.010 141,304 +0.04(+0.57%)
Apr 23, 2007 6.970 6.990 6.920 6.970 176,001 -0.05(-0.71%)
Apr 20, 2007 7.000 7.020 6.910 7.020 107,435 +0.08(+1.15%)
Apr 19, 2007 6.950 6.980 6.900 6.940 165,381 -0.09(-1.28%)
Apr 18, 2007 6.860 7.190 6.810 7.030 488,052 +0.10(+1.44%)
Apr 17, 2007 6.890 7.020 6.860 6.930 398,711 +0.03(+0.43%)
Apr 16, 2007 6.800 6.900 6.800 6.900 165,520 +0.09(+1.32%)
Apr 13, 2007 6.720 6.920 6.720 6.810 208,281 +0.07(+1.04%)
Apr 12, 2007 6.640 6.840 6.640 6.740 193,445 +0.10(+1.51%)
Apr 11, 2007 6.750 6.790 6.620 6.640 217,522 -0.07(-1.04%)
Apr 10, 2007 6.730 6.790 6.600 6.710 424,338 -0.03(-0.45%)
Apr 09, 2007 6.720 6.810 6.720 6.740 144,416 +0.00(+0.00%)
Apr 05, 2007 6.740 6.820 6.710 6.740 175,695 +0.05(+0.75%)
Apr 04, 2007 6.630 6.720 6.621 6.690 109,085 +0.04(+0.60%)
Apr 03, 2007 6.610 6.710 6.610 6.650 163,201 +0.04(+0.61%)
Apr 02, 2007 6.740 6.800 6.600 6.610 190,195 -0.15(-2.22%)
Mar 30, 2007 6.800 6.800 6.620 6.760 415,783 -0.04(-0.59%)
Mar 29, 2007 6.860 6.870 6.740 6.800 328,770 +0.01(+0.15%)
Mar 28, 2007 6.800 6.860 6.740 6.790 371,051 +0.00(+0.00%)
Mar 27, 2007 7.110 7.170 6.730 6.790 780,330 -0.06(-0.88%)
Mar 26, 2007 6.770 6.890 6.700 6.850 303,617 +0.05(+0.74%)
Mar 23, 2007 6.900 6.910 6.700 6.800 307,722 -0.08(-1.16%)
Mar 22, 2007 6.870 6.940 6.810 6.880 415,717 +0.06(+0.88%)
Mar 21, 2007 6.650 6.830 6.610 6.820 505,287 +0.14(+2.10%)
Mar 20, 2007 6.780 6.790 6.600 6.680 1,056,795 -0.09(-1.33%)
Mar 19, 2007 7.000 7.000 6.740 6.770 597,769 -0.07(-1.02%)
Mar 16, 2007 6.830 6.950 6.700 6.840 836,174 +0.01(+0.15%)
Mar 15, 2007 7.280 7.300 6.800 6.830 2,625,180 -0.61(-8.20%)
Mar 14, 2007 9.490 9.490 7.240 7.440 4,293,574 -2.10(-22.01%)
Mar 13, 2007 9.600 9.580 9.450 9.540 212,697 -0.06(-0.63%)
Mar 12, 2007 9.460 9.660 9.400 9.600 180,507 +0.18(+1.91%)
Mar 09, 2007 9.510 9.550 9.310 9.420 93,780 -0.02(-0.21%)
Mar 08, 2007 9.480 9.580 9.320 9.440 131,784 +0.04(+0.43%)
Mar 07, 2007 9.550 9.550 9.360 9.400 65,552 -0.19(-1.98%)
Mar 06, 2007 9.470 9.620 9.430 9.590 106,614 +0.21(+2.24%)
Mar 05, 2007 9.330 9.430 9.300 9.380 258,501 -0.22(-2.29%)
Mar 02, 2007 9.600 9.670 9.530 9.600 235,788 -0.04(-0.41%)
Mar 01, 2007 9.580 9.720 9.480 9.640 346,056 -0.11(-1.13%)
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%)
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.