Audiocodes Ltd (NQ: AUDC )

30.00 USD -0.10 (-0.33%)
Official Closing Price Updated: 6:20 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 1.720 1.920 1.720 1.800 44,200 +0.08(+4.65%)
Sep 27, 2002 1.781 1.819 1.720 1.720 196,200 -0.05(-2.88%)
Sep 26, 2002 1.790 1.809 1.771 1.771 248,100 -0.06(-3.22%)
Sep 25, 2002 1.790 1.830 1.790 1.830 13,800 +0.03(+1.67%)
Sep 24, 2002 1.870 1.870 1.790 1.800 45,900 -0.07(-3.74%)
Sep 23, 2002 1.910 1.911 1.860 1.870 47,350 -0.03(-1.58%)
Sep 20, 2002 1.960 1.960 1.900 1.900 48,500 -0.01(-0.52%)
Sep 19, 2002 2.010 2.030 1.900 1.910 209,100 -0.09(-4.50%)
Sep 18, 2002 1.980 2.040 1.960 2.000 207,300 +0.02(+1.01%)
Sep 17, 2002 2.100 2.100 1.930 1.980 27,200 -0.11(-5.26%)
Sep 16, 2002 2.041 2.090 2.041 2.090 2,900 +0.04(+1.95%)
Sep 13, 2002 2.010 2.120 2.010 2.050 3,700 +0.04(+1.99%)
Sep 12, 2002 1.970 2.080 1.970 2.010 9,200 -0.12(-5.63%)
Sep 11, 2002 2.000 2.130 1.920 2.130 92,600 +0.10(+4.93%)
Sep 10, 2002 2.030 2.090 2.010 2.030 4,950,000 -0.08(-3.77%)
Sep 09, 2002 2.050 2.150 2.050 2.110 29,300 +0.01(+0.46%)
Sep 06, 2002 2.100 2.150 2.061 2.100 63,700 +0.03(+1.45%)
Sep 05, 2002 1.990 2.160 1.990 2.070 556,600 +0.07(+3.55%)
Sep 04, 2002 1.991 2.020 1.990 1.999 112,900 -0.00(-0.05%)
Sep 03, 2002 2.040 2.040 1.980 2.000 156,000 -0.05(-2.44%)
Aug 30, 2002 2.050 2.070 2.040 2.050 157,500 +0.00(+0.00%)
Aug 29, 2002 2.080 2.080 2.020 2.050 137,700 -0.04(-1.87%)
Aug 28, 2002 2.060 2.140 2.000 2.089 401,900 +0.01(+0.43%)
Aug 27, 2002 2.050 2.080 2.030 2.080 12,520,000 +0.01(+0.53%)
Aug 26, 2002 2.060 2.100 2.050 2.069 318,000 -0.00(-0.05%)
Aug 23, 2002 2.020 2.140 2.020 2.070 296,600 -0.02(-0.96%)
Aug 22, 2002 2.120 2.140 2.050 2.090 156,235 -0.05(-2.29%)
Aug 21, 2002 2.200 2.200 2.110 2.139 41,800 -0.04(-1.88%)
Aug 20, 2002 2.200 2.200 2.110 2.180 37,200 +0.03(+1.40%)
Aug 16, 2002 2.099 2.290 2.099 2.150 57,300 -0.05(-2.23%)
Aug 15, 2002 2.150 2.199 2.090 2.199 36,800 +0.14(+6.70%)
Aug 14, 2002 2.050 2.120 2.020 2.061 81,400 +0.04(+2.03%)
Aug 13, 2002 2.030 2.110 2.020 2.020 158,200 -0.09(-4.27%)
Aug 12, 2002 2.120 2.170 2.040 2.110 24,500 +0.07(+3.43%)
Aug 07, 2002 1.940 2.100 1.940 2.040 43,900 +0.09(+4.62%)
Aug 06, 2002 1.970 2.070 1.950 1.950 251,500 -0.00(-0.05%)
Aug 05, 2002 1.990 2.010 1.850 1.951 59,100 -0.05(-2.45%)
Aug 02, 2002 2.080 2.250 1.980 2.000 538,900 -0.14(-6.54%)
Aug 01, 2002 2.300 2.350 2.130 2.140 99,600 -0.25(-10.46%)
Jul 31, 2002 2.300 2.460 2.230 2.390 210,200 -0.06(-2.45%)
Jul 30, 2002 2.100 2.700 2.040 2.450 143,900 +0.26(+11.87%)
Jul 29, 2002 2.010 2.260 2.000 2.190 87,461 +0.12(+5.75%)
Jul 26, 2002 1.940 2.071 1.940 2.071 167,700 +0.13(+6.75%)
Jul 25, 2002 1.820 2.020 1.810 1.940 362,900 +0.14(+7.78%)
Jul 24, 2002 1.900 1.900 1.760 1.800 1,001,500 -0.07(-3.74%)
Jul 23, 2002 1.870 1.920 1.870 1.870 161,200 -0.03(-1.58%)
Jul 22, 2002 1.760 1.930 1.760 1.900 195,998 +0.15(+8.57%)
Jul 19, 2002 1.710 1.750 1.610 1.750 132,900 +0.01(+0.57%)
Jul 17, 2002 1.840 1.872 1.680 1.740 429,500 -0.06(-3.33%)
Jul 12, 2002 1.750 1.990 1.749 1.800 192,300 +0.10(+5.88%)
Jul 11, 2002 1.810 1.840 1.700 1.700 312,000 -0.10(-5.56%)
Jul 10, 2002 1.860 1.862 1.750 1.800 113,700 +0.02(+1.12%)
Jul 09, 2002 1.970 2.000 1.760 1.780 124,400 -0.16(-8.25%)
Jul 08, 2002 2.070 2.070 1.940 1.940 168,800 -0.13(-6.28%)
Jul 05, 2002 2.050 2.120 2.030 2.070 204,900 +0.04(+1.97%)
Jul 04, 2002 1.950 2.100 1.950 2.030 191,600 +0.00(+0.00%)
Jul 03, 2002 1.950 2.100 1.950 2.030 191,600 -0.03(-1.46%)
Jul 02, 2002 2.100 2.150 1.910 2.060 255,800 -0.04(-1.90%)
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.