Audiocodes Ltd (NQ: AUDC )

30.72 USD -0.08 (-0.26%)
Official Closing Price Updated: 5:55 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.270 2.290 2.140 2.250 150,600 +0.01(+0.45%)
Nov 27, 2002 2.200 2.390 2.180 2.240 477,100 +0.09(+4.19%)
Nov 26, 2002 2.140 2.200 2.130 2.150 196,900 -0.05(-2.27%)
Nov 25, 2002 2.240 2.240 2.040 2.200 276,800 -0.02(-0.90%)
Nov 22, 2002 2.230 2.230 2.160 2.220 236,300 -0.01(-0.45%)
Nov 21, 2002 2.190 2.250 2.130 2.230 342,400 +0.01(+0.45%)
Nov 20, 2002 2.280 2.309 2.190 2.220 144,600 -0.04(-1.77%)
Nov 19, 2002 2.210 2.340 2.200 2.260 206,500 +0.10(+4.63%)
Nov 18, 2002 2.070 2.220 2.070 2.160 130,700 +0.12(+5.83%)
Nov 15, 2002 2.020 2.090 2.010 2.041 187,200 +0.01(+0.54%)
Nov 14, 2002 2.000 2.030 2.000 2.030 55,600 +0.02(+1.00%)
Nov 13, 2002 2.000 2.030 1.970 2.010 87,400 +0.01(+0.50%)
Nov 12, 2002 2.030 2.030 1.980 2.000 22,900 -0.01(-0.50%)
Nov 11, 2002 1.980 2.020 1.980 2.010 31,100 +0.00(+0.00%)
Nov 08, 2002 2.040 2.040 1.970 2.010 75,400 -0.01(-0.50%)
Nov 07, 2002 2.010 2.040 1.960 2.020 54,000 +0.02(+1.00%)
Nov 06, 2002 1.900 2.020 1.900 2.000 202,500 +0.07(+3.63%)
Nov 05, 2002 1.850 1.930 1.850 1.930 113,800 +0.06(+3.21%)
Nov 04, 2002 1.880 1.950 1.830 1.870 240,400 +0.01(+0.54%)
Nov 01, 2002 1.850 1.880 1.830 1.860 139,100 -0.05(-2.62%)
Oct 31, 2002 1.910 1.910 1.830 1.910 76,823 +0.04(+2.14%)
Oct 30, 2002 1.850 1.990 1.850 1.870 176,100 +0.03(+1.63%)
Oct 29, 2002 1.850 1.960 1.830 1.840 48,700 -0.03(-1.60%)
Oct 28, 2002 1.900 1.950 1.820 1.870 244,900 +0.05(+2.75%)
Oct 25, 2002 1.850 1.860 1.800 1.820 118,420 +0.00(+0.00%)
Oct 24, 2002 1.790 1.880 1.780 1.820 103,300 +0.10(+5.81%)
Oct 23, 2002 1.721 1.740 1.680 1.720 101,100 +0.02(+1.18%)
Oct 22, 2002 1.690 1.710 1.690 1.700 57,800 +0.00(+0.00%)
Oct 21, 2002 1.730 1.760 1.690 1.700 42,400 -0.07(-3.95%)
Oct 18, 2002 1.760 1.780 1.701 1.770 23,500 -0.01(-0.56%)
Oct 17, 2002 1.820 1.820 1.760 1.780 62,300 +0.00(+0.00%)
Oct 16, 2002 1.810 1.810 1.741 1.780 13,000 -0.04(-2.28%)
Oct 15, 2002 1.750 1.822 1.710 1.822 54,000 +0.07(+4.09%)
Oct 14, 2002 1.730 1.790 1.710 1.750 12,000 -0.03(-1.69%)
Oct 11, 2002 1.780 1.800 1.750 1.780 12,500 +0.03(+1.71%)
Oct 10, 2002 1.710 1.780 1.700 1.750 18,100 +0.05(+2.94%)
Oct 09, 2002 1.720 1.730 1.700 1.700 124,500 -0.02(-1.16%)
Oct 08, 2002 1.730 1.730 1.690 1.720 146,700 -0.01(-0.58%)
Oct 07, 2002 1.720 1.760 1.710 1.730 62,300 -0.01(-0.52%)
Oct 04, 2002 1.740 1.750 1.710 1.739 34,800 +0.03(+1.70%)
Oct 03, 2002 1.800 1.800 1.710 1.710 156,600 -0.09(-4.95%)
Oct 02, 2002 1.760 1.799 1.730 1.799 38,200 -0.01(-0.55%)
Oct 01, 2002 1.730 1.809 1.730 1.809 45,800 +0.01(+0.50%)
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%)
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.