Audiocodes Ltd (NQ: AUDC )

30.70 USD -0.33 (-1.06%)
Streaming Delayed Price Updated: 4:23 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 10.91 11.74 10.70 11.65 298,984 +0.75(+6.88%)
Nov 26, 2003 10.39 10.99 10.25 10.90 252,785 +0.47(+4.51%)
Nov 25, 2003 10.01 10.65 10.01 10.43 299,476 +0.57(+5.78%)
Nov 24, 2003 9.750 9.990 9.590 9.860 121,352 +0.19(+1.96%)
Nov 21, 2003 9.280 9.860 9.300 9.670 208,200 +0.39(+4.20%)
Nov 20, 2003 10.09 10.09 9.280 9.280 222,242 -0.68(-6.83%)
Nov 19, 2003 10.15 10.20 9.920 9.960 210,555 -0.04(-0.40%)
Nov 18, 2003 10.07 10.32 9.910 10.00 183,423 +0.10(+1.01%)
Nov 17, 2003 10.15 10.35 9.700 9.900 249,399 -0.39(-3.79%)
Nov 14, 2003 10.94 11.30 10.16 10.29 631,905 -0.30(-2.83%)
Nov 13, 2003 9.500 10.84 9.400 10.59 856,026 +1.31(+14.12%)
Nov 12, 2003 9.260 9.350 9.030 9.280 80,790 +0.31(+3.46%)
Nov 11, 2003 9.000 9.100 8.550 8.970 208,694 -0.21(-2.29%)
Nov 10, 2003 9.310 9.500 9.050 9.180 286,562 -0.09(-0.97%)
Nov 07, 2003 9.150 9.400 9.130 9.270 114,396 +0.19(+2.09%)
Nov 06, 2003 9.280 9.370 9.010 9.080 106,782 -0.23(-2.47%)
Nov 05, 2003 9.460 9.470 9.120 9.310 112,117 +0.15(+1.63%)
Nov 04, 2003 9.210 9.290 9.050 9.161 171,996 -0.01(-0.10%)
Nov 03, 2003 8.660 9.430 8.660 9.170 177,195 +0.70(+8.26%)
Oct 31, 2003 8.620 8.900 8.450 8.470 153,748 -0.04(-0.47%)
Oct 30, 2003 8.620 8.830 8.410 8.510 242,680 -0.11(-1.28%)
Oct 29, 2003 8.160 8.860 8.140 8.620 328,261 +0.60(+7.48%)
Oct 28, 2003 8.060 8.300 7.881 8.020 298,590 +0.02(+0.25%)
Oct 27, 2003 8.160 8.340 7.880 8.000 255,000 -0.24(-2.87%)
Oct 24, 2003 8.260 8.340 8.100 8.236 148,800 -0.03(-0.41%)
Oct 23, 2003 8.700 8.700 8.060 8.270 433,700 -0.56(-6.34%)
Oct 22, 2003 9.450 9.450 8.610 8.830 311,300 -0.56(-5.96%)
Oct 21, 2003 9.390 9.800 9.300 9.390 134,409 +0.01(+0.11%)
Oct 20, 2003 9.300 9.490 9.300 9.380 70,000 +0.14(+1.52%)
Oct 17, 2003 9.170 9.240 9.120 9.240 56,375 +0.10(+1.09%)
Oct 16, 2003 9.770 9.810 9.140 9.140 141,889 -0.63(-6.45%)
Oct 15, 2003 9.840 10.01 9.690 9.770 227,913 -0.08(-0.81%)
Oct 14, 2003 9.790 10.00 9.360 9.850 313,589 +0.10(+1.03%)
Oct 13, 2003 9.800 10.00 9.550 9.750 449,687 +0.25(+2.63%)
Oct 10, 2003 9.080 9.720 9.050 9.500 376,050 +0.40(+4.40%)
Oct 09, 2003 8.970 9.150 8.910 9.100 199,063 +0.40(+4.60%)
Oct 08, 2003 8.600 8.900 8.430 8.700 165,012 +0.20(+2.35%)
Oct 07, 2003 8.350 8.640 8.110 8.500 111,200 +0.13(+1.55%)
Oct 06, 2003 8.600 8.700 8.370 8.370 127,827 -0.26(-3.01%)
Oct 03, 2003 8.500 8.750 8.300 8.630 292,366 +0.33(+3.98%)
Oct 02, 2003 7.950 8.400 7.820 8.300 287,475 +0.45(+5.73%)
Oct 01, 2003 7.600 7.900 7.590 7.850 193,567 +0.35(+4.67%)
Sep 30, 2003 7.650 7.703 7.250 7.500 145,736 -0.08(-1.06%)
Sep 29, 2003 7.571 7.740 7.030 7.580 144,820 +0.31(+4.26%)
Sep 26, 2003 7.600 7.600 7.050 7.270 230,665 -0.19(-2.55%)
Sep 25, 2003 8.380 8.520 7.370 7.460 440,740 -0.86(-10.34%)
Sep 24, 2003 8.410 8.840 7.580 8.320 744,631 -0.09(-1.07%)
Sep 23, 2003 8.170 8.410 7.960 8.410 187,569 +0.21(+2.56%)
Sep 22, 2003 8.220 8.340 8.110 8.200 355,816 -0.20(-2.38%)
Sep 19, 2003 8.100 8.470 7.970 8.400 157,891 +0.32(+3.97%)
Sep 18, 2003 8.090 8.200 7.970 8.079 166,896 -0.08(-0.98%)
Sep 17, 2003 7.470 8.240 7.470 8.159 505,945 +0.46(+5.96%)
Sep 16, 2003 7.110 7.700 7.110 7.700 372,758 +0.64(+9.07%)
Sep 15, 2003 7.010 7.150 7.010 7.060 134,500 +0.00(+0.00%)
Sep 12, 2003 6.520 7.080 6.390 7.060 211,500 +0.54(+8.28%)
Sep 11, 2003 6.840 6.840 6.370 6.520 339,200 -0.18(-2.69%)
Sep 10, 2003 7.170 7.170 6.680 6.700 191,200 -0.48(-6.69%)
Sep 09, 2003 7.350 7.350 6.950 7.180 171,600 -0.15(-2.05%)
Sep 08, 2003 7.000 7.400 6.890 7.330 286,900 +0.32(+4.56%)
Sep 05, 2003 6.720 7.100 6.720 7.010 159,000 +0.11(+1.59%)
Sep 04, 2003 6.860 6.950 6.580 6.900 176,900 -0.03(-0.43%)
Sep 03, 2003 6.430 6.950 6.420 6.930 403,400 +0.53(+8.28%)
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.