Audiocodes Ltd (NQ: AUDC )

29.54 USD -0.37 (-1.24%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 2.870 2.890 2.730 2.820 62,387 -0.05(-1.74%)
May 27, 2010 2.750 2.870 2.710 2.870 82,850 +0.24(+9.13%)
May 26, 2010 2.550 2.700 2.520 2.630 367,105 +0.15(+6.05%)
May 25, 2010 2.490 2.550 2.430 2.480 142,439 -0.14(-5.34%)
May 24, 2010 2.650 2.715 2.550 2.620 146,146 -0.10(-3.68%)
May 21, 2010 2.650 2.756 2.650 2.720 85,406 +0.06(+2.26%)
May 20, 2010 2.770 2.830 2.660 2.660 162,328 -0.30(-10.14%)
May 19, 2010 2.940 2.990 2.850 2.960 147,331 +0.01(+0.34%)
May 18, 2010 3.000 3.060 2.950 2.950 71,254 -0.04(-1.34%)
May 17, 2010 3.120 3.150 2.950 2.990 151,380 -0.22(-6.85%)
May 14, 2010 3.280 3.280 3.120 3.210 50,716 -0.14(-4.18%)
May 13, 2010 3.310 3.350 3.210 3.350 67,674 -0.05(-1.47%)
May 12, 2010 3.270 3.400 3.250 3.400 78,901 +0.16(+4.94%)
May 11, 2010 3.320 3.370 3.240 3.240 223,257 -0.20(-5.81%)
May 10, 2010 3.470 3.480 3.380 3.440 107,500 +0.29(+9.21%)
May 07, 2010 3.080 3.190 3.000 3.150 233,072 +0.00(+0.00%)
May 06, 2010 3.220 3.320 3.030 3.150 171,389 -0.15(-4.55%)
May 05, 2010 3.330 3.390 3.260 3.300 150,347 -0.12(-3.51%)
May 04, 2010 3.520 3.590 3.420 3.420 194,193 -0.30(-8.06%)
May 03, 2010 3.800 3.800 3.420 3.720 207,202 -0.21(-5.34%)
Apr 30, 2010 3.970 3.990 3.910 3.930 96,253 +0.00(+0.00%)
Apr 29, 2010 4.060 4.250 3.900 3.930 345,116 -0.13(-3.20%)
Apr 28, 2010 4.190 4.290 3.930 4.060 218,977 -0.07(-1.69%)
Apr 27, 2010 4.290 4.340 4.060 4.130 105,794 -0.15(-3.50%)
Apr 26, 2010 3.980 4.390 3.977 4.280 150,787 +0.27(+6.73%)
Apr 23, 2010 4.030 4.070 4.008 4.010 30,716 -0.04(-0.99%)
Apr 22, 2010 3.990 4.050 3.800 4.050 114,067 -0.02(-0.49%)
Apr 21, 2010 4.060 4.125 4.049 4.070 37,806 -0.01(-0.25%)
Apr 20, 2010 4.060 4.090 3.950 4.080 39,564 +0.08(+2.00%)
Apr 19, 2010 4.060 4.060 3.990 4.000 25,316 -0.12(-2.91%)
Apr 16, 2010 4.200 4.200 4.020 4.120 74,523 -0.08(-1.90%)
Apr 15, 2010 4.140 4.200 4.030 4.200 193,771 +0.11(+2.69%)
Apr 14, 2010 4.090 4.130 4.050 4.090 48,797 +0.06(+1.49%)
Apr 13, 2010 4.100 4.150 4.000 4.030 151,540 -0.02(-0.49%)
Apr 12, 2010 4.000 4.100 4.000 4.050 92,259 +0.05(+1.25%)
Apr 09, 2010 3.980 4.030 3.980 4.000 25,322 -0.01(-0.25%)
Apr 08, 2010 3.980 4.030 3.930 4.010 93,874 -0.03(-0.74%)
Apr 07, 2010 4.000 4.090 3.970 4.040 77,119 -0.04(-0.98%)
Apr 06, 2010 4.030 4.120 4.030 4.080 53,558 -0.01(-0.24%)
Apr 05, 2010 4.050 4.105 4.000 4.090 30,510 +0.07(+1.74%)
Apr 01, 2010 4.020 4.020 4.020 4.020 75,400 -0.02(-0.50%)
Mar 31, 2010 4.040 4.050 3.980 4.040 64,883 -0.02(-0.49%)
Mar 30, 2010 4.050 4.100 4.000 4.060 135,642 +0.01(+0.25%)
Mar 29, 2010 4.170 4.170 4.000 4.050 76,790 +0.00(+0.00%)
Mar 26, 2010 4.060 4.100 3.980 4.050 152,763 +0.05(+1.25%)
Mar 25, 2010 3.990 4.050 3.950 4.000 164,731 +0.05(+1.27%)
Mar 24, 2010 3.940 3.980 3.900 3.950 74,465 +0.01(+0.25%)
Mar 23, 2010 3.860 3.980 3.820 3.940 119,581 +0.11(+2.87%)
Mar 22, 2010 3.700 3.860 3.662 3.830 80,956 +0.11(+2.96%)
Mar 19, 2010 3.710 3.750 3.660 3.720 64,969 -0.05(-1.33%)
Mar 18, 2010 3.740 3.800 3.650 3.770 86,218 -0.01(-0.26%)
Mar 17, 2010 3.670 3.800 3.670 3.780 94,157 +0.13(+3.56%)
Mar 16, 2010 3.580 3.670 3.580 3.650 39,584 +0.06(+1.67%)
Mar 15, 2010 3.590 3.630 3.540 3.590 147,074 -0.03(-0.83%)
Mar 12, 2010 3.650 3.660 3.570 3.620 105,918 -0.03(-0.82%)
Mar 11, 2010 3.600 3.650 3.530 3.650 75,292 +0.05(+1.39%)
Mar 10, 2010 3.600 3.670 3.540 3.600 55,090 +0.00(+0.00%)
Mar 09, 2010 3.600 3.750 3.510 3.600 144,351 -0.10(-2.70%)
Mar 08, 2010 3.700 3.710 3.650 3.700 68,423 -0.06(-1.60%)
Mar 05, 2010 3.730 3.780 3.720 3.760 78,836 +0.05(+1.35%)
Mar 04, 2010 3.710 3.750 3.710 3.710 64,635 +0.04(+1.09%)
Mar 03, 2010 3.680 3.690 3.620 3.670 54,400 +0.04(+1.10%)
Mar 02, 2010 3.680 3.680 3.580 3.630 93,170 +0.04(+1.11%)
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.