Audiocodes Ltd (NQ: AUDC )

29.91 USD UNCHANGED
Streaming Delayed Price Updated: 5:02 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 6.350 6.350 6.350 0 -0.03(-0.47%)
Dec 29, 2016 6.280 6.440 6.280 6.380 90,526 +0.08(+1.27%)
Dec 28, 2016 6.420 6.472 6.300 6.300 127,114 -0.14(-2.17%)
Dec 27, 2016 6.340 6.490 6.330 6.440 111,881 +0.07(+1.10%)
Dec 23, 2016 6.370 6.370 6.370 0 +0.01(+0.16%)
Dec 22, 2016 6.440 6.490 6.310 6.360 83,418 -0.09(-1.40%)
Dec 21, 2016 6.350 6.500 6.350 6.450 106,754 +0.09(+1.42%)
Dec 20, 2016 6.320 6.419 6.220 6.360 180,928 +0.07(+1.11%)
Dec 19, 2016 6.370 6.380 6.270 6.290 148,741 +0.00(+0.00%)
Dec 16, 2016 6.340 6.490 6.290 6.290 130,155 -0.05(-0.79%)
Dec 15, 2016 6.290 6.390 6.260 6.340 114,626 +0.00(+0.00%)
Dec 14, 2016 6.300 6.400 6.240 6.340 156,644 +0.03(+0.48%)
Dec 13, 2016 6.350 6.430 6.300 6.310 154,418 -0.04(-0.63%)
Dec 12, 2016 6.190 6.400 6.180 6.350 324,301 +0.12(+1.93%)
Dec 09, 2016 6.240 6.300 6.160 6.230 118,267 -0.02(-0.32%)
Dec 08, 2016 6.120 6.250 6.080 6.250 162,463 +0.20(+3.31%)
Dec 07, 2016 6.000 6.150 5.879 6.050 157,136 +0.04(+0.67%)
Dec 06, 2016 5.800 6.090 5.610 6.010 185,106 +0.19(+3.26%)
Dec 05, 2016 6.090 6.310 5.800 5.820 563,111 -0.33(-5.37%)
Dec 02, 2016 6.120 6.240 6.040 6.150 104,375 +0.01(+0.16%)
Dec 01, 2016 6.190 6.240 6.090 6.140 132,567 -0.12(-1.92%)
Nov 30, 2016 6.250 6.290 6.220 6.260 97,312 +0.01(+0.16%)
Nov 29, 2016 6.240 6.350 6.227 6.250 111,920 +0.00(+0.00%)
Nov 28, 2016 6.310 6.330 6.240 6.250 150,357 -0.05(-0.79%)
Nov 25, 2016 6.270 6.330 6.240 6.300 111,835 +0.05(+0.80%)
Nov 23, 2016 6.250 6.250 6.250 0 +0.07(+1.13%)
Nov 22, 2016 6.120 6.280 6.120 6.180 226,821 +0.05(+0.82%)
Nov 21, 2016 6.100 6.290 6.060 6.130 251,068 +0.04(+0.66%)
Nov 18, 2016 6.080 6.190 6.040 6.090 144,036 -0.01(-0.16%)
Nov 17, 2016 6.110 6.140 6.020 6.100 190,588 -0.05(-0.81%)
Nov 16, 2016 5.750 6.170 5.570 6.150 390,668 +0.30(+5.13%)
Nov 15, 2016 5.990 6.000 5.790 5.850 203,589 -0.10(-1.68%)
Nov 14, 2016 5.790 6.000 5.780 5.950 318,378 +0.13(+2.23%)
Nov 11, 2016 5.330 5.940 5.300 5.820 594,891 +0.50(+9.40%)
Nov 10, 2016 5.330 5.430 5.240 5.320 126,371 -0.07(-1.30%)
Nov 09, 2016 5.200 5.470 5.200 5.390 138,880 +0.07(+1.32%)
Nov 08, 2016 5.250 5.390 5.220 5.320 79,776 +0.01(+0.19%)
Nov 07, 2016 5.280 5.400 5.180 5.310 166,181 -0.02(-0.38%)
Nov 04, 2016 5.370 5.420 5.320 5.330 70,103 -0.01(-0.19%)
Nov 03, 2016 5.400 5.400 5.330 5.340 102,976 -0.01(-0.19%)
Nov 02, 2016 5.340 5.400 5.340 5.350 110,836 +0.00(+0.00%)
Nov 01, 2016 5.350 5.400 5.250 5.350 139,578 +0.13(+2.49%)
Oct 31, 2016 5.340 5.340 5.190 5.220 84,766 -0.11(-2.06%)
Oct 28, 2016 5.350 5.490 5.270 5.330 122,722 -0.03(-0.56%)
Oct 27, 2016 5.370 5.400 5.295 5.360 129,271 +0.03(+0.56%)
Oct 26, 2016 5.260 5.340 5.250 5.330 82,777 +0.11(+2.11%)
Oct 25, 2016 5.320 5.410 5.150 5.220 99,786 -0.02(-0.38%)
Oct 24, 2016 5.180 5.270 5.150 5.240 39,052 +0.05(+0.96%)
Oct 21, 2016 5.190 5.230 5.150 5.190 41,682 -0.03(-0.57%)
Oct 20, 2016 5.170 5.260 5.140 5.220 53,278 -0.02(-0.38%)
Oct 19, 2016 5.150 5.300 5.140 5.240 98,641 +0.11(+2.14%)
Oct 18, 2016 5.170 5.180 5.100 5.130 104,178 +0.00(+0.00%)
Oct 17, 2016 5.210 5.270 5.069 5.130 43,953 -0.09(-1.72%)
Oct 14, 2016 5.240 5.265 5.120 5.220 164,409 +0.00(+0.00%)
Oct 13, 2016 5.330 5.346 5.210 5.220 60,231 -0.11(-2.06%)
Oct 12, 2016 5.370 5.370 5.270 5.330 42,075 -0.01(-0.19%)
Oct 11, 2016 5.490 5.490 5.230 5.340 133,459 -0.12(-2.20%)
Oct 10, 2016 5.500 5.580 5.420 5.460 134,734 +0.17(+3.21%)
Oct 07, 2016 5.300 5.350 5.250 5.290 115,694 -0.02(-0.38%)
Oct 06, 2016 5.400 5.440 5.290 5.310 109,001 +0.01(+0.19%)
Oct 05, 2016 5.300 5.340 5.250 5.300 89,124 +0.03(+0.57%)
Oct 04, 2016 5.290 5.350 5.255 5.270 60,446 +0.02(+0.38%)
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.