Audiocodes Ltd (NQ: AUDC )

29.23 USD +0.74 (+2.60%)
Streaming Delayed Price Updated: 3:12 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 2.550 2.580 2.480 2.520 93,322 +0.04(+1.61%)
Sep 29, 2008 2.600 2.690 2.480 2.480 108,205 -0.18(-6.77%)
Sep 26, 2008 2.590 2.700 2.570 2.660 599,869 -0.03(-1.12%)
Sep 25, 2008 2.660 2.770 2.600 2.690 126,696 +0.03(+1.13%)
Sep 24, 2008 2.830 2.860 2.660 2.660 87,872 -0.09(-3.27%)
Sep 23, 2008 2.900 2.990 2.660 2.750 132,660 -0.14(-4.84%)
Sep 22, 2008 2.790 3.370 2.780 2.890 369,172 +0.28(+10.73%)
Sep 19, 2008 2.550 2.720 2.550 2.610 130,138 +0.16(+6.53%)
Sep 18, 2008 2.430 2.780 2.310 2.450 128,731 +0.01(+0.41%)
Sep 17, 2008 2.500 2.590 2.350 2.440 90,493 -0.05(-2.01%)
Sep 16, 2008 2.600 2.600 2.430 2.490 181,168 -0.16(-6.04%)
Sep 15, 2008 2.770 2.900 2.620 2.650 152,436 -0.35(-11.67%)
Sep 12, 2008 3.100 3.100 3.000 3.000 58,848 -0.07(-2.28%)
Sep 11, 2008 3.270 3.270 2.850 3.070 296,763 -0.37(-10.76%)
Sep 10, 2008 3.520 3.560 3.360 3.440 140,791 -0.02(-0.58%)
Sep 09, 2008 3.780 3.800 3.390 3.460 177,689 -0.28(-7.49%)
Sep 08, 2008 3.840 3.980 3.720 3.740 65,038 -0.05(-1.32%)
Sep 05, 2008 3.830 3.830 3.700 3.790 79,603 -0.07(-1.81%)
Sep 04, 2008 4.070 4.090 3.840 3.860 135,855 -0.17(-4.22%)
Sep 03, 2008 4.100 4.190 4.020 4.030 86,651 +0.03(+0.75%)
Sep 02, 2008 4.100 4.120 3.920 4.000 92,558 -0.15(-3.61%)
Aug 29, 2008 4.010 4.160 4.000 4.150 40,220 +0.15(+3.75%)
Aug 28, 2008 3.950 4.060 3.930 4.000 43,038 +0.04(+1.01%)
Aug 27, 2008 4.050 4.070 3.940 3.960 93,417 -0.10(-2.46%)
Aug 26, 2008 4.080 4.090 4.030 4.060 66,920 -0.04(-0.98%)
Aug 25, 2008 4.040 4.150 4.040 4.100 79,573 -0.02(-0.49%)
Aug 22, 2008 4.080 4.160 4.080 4.120 25,093 +0.08(+1.98%)
Aug 21, 2008 4.050 4.110 4.030 4.040 50,722 +0.01(+0.25%)
Aug 20, 2008 4.010 4.190 3.995 4.030 38,618 +0.04(+1.00%)
Aug 19, 2008 3.920 4.020 3.920 3.990 85,632 +0.00(+0.00%)
Aug 18, 2008 4.020 4.070 3.990 3.990 61,113 -0.07(-1.72%)
Aug 15, 2008 4.110 4.110 4.040 4.060 14,916 -0.05(-1.22%)
Aug 14, 2008 4.040 4.120 3.970 4.110 91,201 +0.08(+1.99%)
Aug 13, 2008 4.080 4.100 4.000 4.030 79,184 -0.10(-2.42%)
Aug 12, 2008 4.180 4.220 4.070 4.130 231,654 -0.14(-3.28%)
Aug 11, 2008 4.280 4.310 4.230 4.270 164,157 +0.03(+0.71%)
Aug 08, 2008 4.200 4.349 4.010 4.240 263,125 +0.10(+2.42%)
Aug 07, 2008 4.000 4.160 4.000 4.140 126,478 +0.10(+2.48%)
Aug 06, 2008 4.020 4.090 3.940 4.040 123,396 -0.03(-0.74%)
Aug 05, 2008 4.080 4.170 4.070 4.070 57,801 +0.00(+0.00%)
Aug 04, 2008 4.190 4.220 4.010 4.070 102,146 -0.18(-4.24%)
Aug 01, 2008 4.420 4.420 4.240 4.250 45,333 -0.15(-3.41%)
Jul 31, 2008 4.090 4.410 4.070 4.400 206,006 +0.16(+3.77%)
Jul 30, 2008 4.250 4.330 4.150 4.240 184,770 +0.07(+1.68%)
Jul 29, 2008 4.170 4.180 3.900 4.170 121,658 +0.27(+6.92%)
Jul 28, 2008 3.750 3.950 3.730 3.900 192,007 +0.24(+6.56%)
Jul 25, 2008 3.780 3.790 3.520 3.660 267,136 +0.02(+0.55%)
Jul 24, 2008 3.760 3.760 3.640 3.640 127,247 -0.11(-2.93%)
Jul 23, 2008 3.680 3.830 3.640 3.750 221,768 +0.11(+3.02%)
Jul 22, 2008 3.700 3.700 3.550 3.640 153,154 -0.05(-1.36%)
Jul 21, 2008 3.800 3.800 3.680 3.690 85,649 -0.11(-2.89%)
Jul 18, 2008 3.650 3.800 3.650 3.800 89,384 +0.12(+3.26%)
Jul 17, 2008 3.690 3.770 3.570 3.680 131,389 +0.06(+1.66%)
Jul 16, 2008 3.660 3.700 3.550 3.620 103,777 -0.09(-2.43%)
Jul 15, 2008 3.630 3.820 3.610 3.710 70,643 +0.01(+0.27%)
Jul 14, 2008 3.580 3.860 3.580 3.700 96,721 +0.11(+3.06%)
Jul 11, 2008 3.570 3.660 3.510 3.590 108,264 -0.06(-1.64%)
Jul 10, 2008 3.590 3.860 3.520 3.650 166,054 +0.06(+1.67%)
Jul 09, 2008 3.670 3.670 3.550 3.590 109,925 -0.04(-1.10%)
Jul 08, 2008 3.400 3.710 3.320 3.630 177,473 +0.29(+8.68%)
Jul 07, 2008 3.400 3.430 3.310 3.340 167,658 -0.11(-3.19%)
Jul 04, 2008 3.510 3.550 3.420 3.450 195,737 +0.00(+0.00%)
Jul 03, 2008 3.510 3.550 3.420 3.450 195,737 -0.16(-4.43%)
Jul 02, 2008 3.700 3.750 3.540 3.610 231,598 -0.14(-3.73%)
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.