Audiocodes Ltd (NQ: AUDC )

28.46 USD +0.33 (+1.17%)
Official Closing Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 11.98 12.70 11.98 12.59 345,300 +0.59(+4.92%)
Sep 29, 2004 11.90 12.14 11.77 12.00 304,600 +0.05(+0.42%)
Sep 28, 2004 11.99 12.13 11.83 11.95 246,700 -0.04(-0.33%)
Sep 27, 2004 12.42 12.45 11.92 11.99 351,800 -0.34(-2.76%)
Sep 24, 2004 12.86 12.93 12.32 12.33 170,400 -0.51(-3.97%)
Sep 23, 2004 12.55 13.08 12.55 12.84 239,700 +0.28(+2.23%)
Sep 22, 2004 12.97 13.03 12.56 12.56 255,100 -0.49(-3.75%)
Sep 21, 2004 12.88 13.27 12.87 13.05 181,400 +0.07(+0.54%)
Sep 20, 2004 12.69 13.25 12.32 12.98 856,000 -0.21(-1.59%)
Sep 17, 2004 13.40 13.46 13.14 13.19 436,800 -0.15(-1.12%)
Sep 16, 2004 12.50 13.97 12.50 13.34 966,982 +0.84(+6.72%)
Sep 15, 2004 12.46 12.73 12.28 12.50 312,300 -0.22(-1.73%)
Sep 14, 2004 12.80 12.85 12.26 12.72 369,000 -0.06(-0.47%)
Sep 13, 2004 11.51 12.95 11.51 12.78 1,498,300 +1.28(+11.13%)
Sep 10, 2004 11.22 11.66 11.22 11.50 294,689 +0.25(+2.22%)
Sep 09, 2004 11.33 11.44 10.70 11.25 585,700 -0.20(-1.75%)
Sep 08, 2004 11.92 11.95 11.38 11.45 1,424,300 -0.54(-4.50%)
Sep 07, 2004 11.57 12.37 11.57 11.99 850,500 +0.42(+3.63%)
Sep 03, 2004 11.40 11.61 11.33 11.57 58,900 -0.07(-0.60%)
Sep 02, 2004 11.52 11.66 11.28 11.64 164,500 +0.05(+0.43%)
Sep 01, 2004 11.30 11.78 11.27 11.59 163,100 +0.26(+2.29%)
Aug 31, 2004 11.11 11.35 11.08 11.33 181,200 +0.25(+2.26%)
Aug 30, 2004 11.06 11.25 10.86 11.08 113,300 -0.33(-2.89%)
Aug 27, 2004 11.16 11.52 11.16 11.41 74,200 +0.17(+1.51%)
Aug 26, 2004 11.52 11.52 11.06 11.24 133,700 -0.30(-2.60%)
Aug 25, 2004 11.27 11.55 11.10 11.54 277,100 +0.09(+0.79%)
Aug 24, 2004 11.34 11.70 11.30 11.45 235,500 +0.08(+0.70%)
Aug 23, 2004 11.23 11.40 11.06 11.37 328,300 +0.14(+1.25%)
Aug 20, 2004 11.01 11.26 10.93 11.23 137,794 +0.27(+2.46%)
Aug 19, 2004 10.59 11.10 10.39 10.96 207,800 +0.31(+2.91%)
Aug 18, 2004 10.43 10.67 10.13 10.65 142,542 +0.27(+2.60%)
Aug 17, 2004 10.09 10.46 10.00 10.38 141,100 +0.39(+3.90%)
Aug 16, 2004 9.970 10.30 9.940 9.990 181,400 -0.14(-1.38%)
Aug 13, 2004 9.950 10.22 9.840 10.13 142,400 +0.18(+1.81%)
Aug 12, 2004 10.50 10.58 9.800 9.950 437,100 -0.90(-8.29%)
Aug 11, 2004 10.88 10.95 10.56 10.85 395,600 -0.17(-1.54%)
Aug 10, 2004 10.60 11.15 10.57 11.02 176,600 +0.41(+3.86%)
Aug 09, 2004 10.47 10.73 10.37 10.61 432,100 -0.14(-1.30%)
Aug 06, 2004 10.85 10.90 10.53 10.75 442,700 -0.34(-3.07%)
Aug 05, 2004 10.65 11.16 10.60 11.09 437,900 +0.43(+4.03%)
Aug 04, 2004 10.45 10.80 10.30 10.66 305,500 +0.06(+0.57%)
Aug 03, 2004 10.55 10.85 10.47 10.60 151,532 -0.09(-0.84%)
Aug 02, 2004 10.14 10.74 10.00 10.69 205,600 +0.09(+0.85%)
Jul 30, 2004 10.31 10.86 9.900 10.60 363,200 +0.20(+1.92%)
Jul 29, 2004 9.680 10.40 9.680 10.40 396,800 +0.64(+6.56%)
Jul 28, 2004 9.870 9.870 9.510 9.760 395,900 -0.51(-4.97%)
Jul 27, 2004 10.00 10.34 9.830 10.27 204,800 +0.23(+2.29%)
Jul 26, 2004 10.11 10.25 9.730 10.04 145,900 -0.17(-1.67%)
Jul 23, 2004 10.39 10.45 10.17 10.21 212,900 -0.34(-3.22%)
Jul 22, 2004 10.81 10.81 10.22 10.55 381,300 -0.09(-0.85%)
Jul 21, 2004 11.43 11.83 10.45 10.64 762,400 -0.66(-5.84%)
Jul 20, 2004 10.79 11.32 10.53 11.30 280,900 +0.59(+5.51%)
Jul 19, 2004 10.56 10.80 9.890 10.71 283,300 +0.11(+1.04%)
Jul 16, 2004 10.25 10.60 10.04 10.60 178,100 +0.30(+2.91%)
Jul 15, 2004 10.77 10.78 10.30 10.30 72,200 -0.30(-2.83%)
Jul 14, 2004 10.59 10.86 10.37 10.60 136,400 -0.10(-0.93%)
Jul 13, 2004 11.10 11.10 10.58 10.70 263,100 -0.30(-2.73%)
Jul 12, 2004 11.58 11.58 10.76 11.00 294,400 -0.70(-5.98%)
Jul 09, 2004 11.29 11.72 11.29 11.70 126,500 +0.29(+2.54%)
Jul 08, 2004 11.45 11.51 11.21 11.41 234,000 -0.09(-0.78%)
Jul 07, 2004 11.28 11.64 11.20 11.50 325,200 +0.05(+0.44%)
Jul 06, 2004 11.77 11.85 11.18 11.45 601,600 -0.52(-4.34%)
Jul 02, 2004 11.93 11.99 11.85 11.97 172,800 +0.11(+0.93%)
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.