Audiocodes Ltd (NQ: AUDC )

28.26 USD -0.33 (-1.15%)
Official Closing Price Updated: 5:36 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 3.135 3.160 3.030 3.100 83,635 +0.00(+0.00%)
Jan 28, 2010 3.210 3.220 3.001 3.100 312,159 -0.06(-1.90%)
Jan 27, 2010 3.190 3.270 3.160 3.160 161,452 +0.01(+0.32%)
Jan 26, 2010 3.150 3.160 3.050 3.150 121,045 -0.07(-2.17%)
Jan 25, 2010 3.320 3.440 3.180 3.220 216,378 -0.10(-3.01%)
Jan 22, 2010 3.330 3.420 3.260 3.320 87,909 -0.01(-0.30%)
Jan 21, 2010 3.410 3.500 3.320 3.330 119,424 -0.03(-0.89%)
Jan 20, 2010 3.400 3.473 3.330 3.360 125,700 -0.08(-2.33%)
Jan 19, 2010 3.210 3.440 3.200 3.440 189,494 +0.31(+9.90%)
Jan 15, 2010 3.100 3.130 3.130 3.130 175,300 +0.04(+1.29%)
Jan 14, 2010 2.980 3.150 2.940 3.090 181,315 +0.16(+5.46%)
Jan 13, 2010 2.880 2.930 2.850 2.930 51,983 +0.09(+3.17%)
Jan 12, 2010 2.860 2.960 2.840 2.840 125,546 -0.09(-3.07%)
Jan 11, 2010 2.880 2.960 2.880 2.930 39,523 +0.05(+1.74%)
Jan 08, 2010 2.910 2.950 2.770 2.880 99,511 -0.13(-4.32%)
Jan 07, 2010 2.730 3.080 2.720 3.010 281,138 +0.22(+7.89%)
Jan 06, 2010 2.840 2.870 2.650 2.790 68,522 -0.11(-3.79%)
Jan 05, 2010 2.770 2.930 2.770 2.900 100,828 +0.11(+3.94%)
Jan 04, 2010 2.730 2.880 2.690 2.790 242,893 +0.26(+10.28%)
Dec 31, 2009 2.620 2.530 2.530 2.530 259,900 -0.03(-1.17%)
Dec 30, 2009 2.640 2.640 2.450 2.560 153,804 -0.07(-2.66%)
Dec 29, 2009 2.570 2.630 2.560 2.630 61,625 +0.03(+1.15%)
Dec 28, 2009 2.600 2.610 2.550 2.600 57,313 -0.03(-1.14%)
Dec 24, 2009 2.670 2.730 2.600 2.630 55,482 -0.08(-2.95%)
Dec 23, 2009 2.690 2.800 2.670 2.710 95,163 +0.02(+0.74%)
Dec 22, 2009 2.590 2.700 2.590 2.690 418,873 +0.15(+5.91%)
Dec 21, 2009 2.460 2.600 2.450 2.540 237,790 +0.09(+3.67%)
Dec 18, 2009 2.400 2.490 2.380 2.450 122,444 +0.02(+0.82%)
Dec 17, 2009 2.410 2.450 2.400 2.430 87,136 -0.01(-0.41%)
Dec 16, 2009 2.570 2.570 2.400 2.440 157,704 -0.13(-5.06%)
Dec 15, 2009 2.540 2.600 2.520 2.570 78,701 +0.00(+0.00%)
Dec 14, 2009 2.570 2.620 2.550 2.570 57,178 +0.00(+0.00%)
Dec 11, 2009 2.580 2.620 2.530 2.570 34,822 -0.03(-1.15%)
Dec 10, 2009 2.620 2.620 2.490 2.600 24,071 +0.00(+0.00%)
Dec 09, 2009 2.570 2.610 2.560 2.600 35,904 -0.02(-0.76%)
Dec 08, 2009 2.560 2.620 2.460 2.620 69,266 +0.06(+2.34%)
Dec 07, 2009 2.600 2.620 2.510 2.560 30,725 -0.06(-2.29%)
Dec 04, 2009 2.620 2.650 2.550 2.620 50,250 +0.01(+0.38%)
Dec 03, 2009 2.660 2.680 2.550 2.610 77,619 +0.00(+0.00%)
Dec 02, 2009 2.550 2.640 2.450 2.610 126,420 +0.06(+2.35%)
Dec 01, 2009 2.430 2.900 2.390 2.550 488,280 +0.11(+4.51%)
Nov 30, 2009 2.380 2.550 2.380 2.440 107,562 -0.01(-0.41%)
Nov 27, 2009 2.450 2.480 2.270 2.450 48,439 -0.06(-2.39%)
Nov 25, 2009 2.550 2.610 2.510 2.510 48,274 -0.04(-1.57%)
Nov 24, 2009 2.530 2.600 2.520 2.550 23,190 +0.00(+0.00%)
Nov 23, 2009 2.600 2.630 2.550 2.550 54,460 -0.05(-1.92%)
Nov 20, 2009 2.510 2.630 2.510 2.600 49,492 +0.08(+3.17%)
Nov 19, 2009 2.530 2.550 2.500 2.520 34,900 -0.06(-2.33%)
Nov 18, 2009 2.610 2.650 2.550 2.580 30,052 -0.07(-2.64%)
Nov 17, 2009 2.660 2.720 2.610 2.650 61,172 -0.02(-0.75%)
Nov 16, 2009 2.660 2.750 2.630 2.670 61,850 +0.10(+3.89%)
Nov 13, 2009 2.510 2.580 2.460 2.570 33,511 +0.06(+2.39%)
Nov 12, 2009 2.550 2.600 2.470 2.510 47,610 -0.09(-3.46%)
Nov 11, 2009 2.590 2.600 2.460 2.600 120,846 +0.01(+0.39%)
Nov 10, 2009 2.610 2.660 2.530 2.590 36,435 -0.06(-2.26%)
Nov 09, 2009 2.700 2.750 2.580 2.650 65,374 +0.00(+0.00%)
Nov 06, 2009 2.630 2.720 2.622 2.650 52,817 -0.05(-1.85%)
Nov 05, 2009 2.500 2.900 2.440 2.700 196,974 +0.05(+1.89%)
Nov 04, 2009 2.610 2.670 2.490 2.650 63,393 -0.04(-1.49%)
Nov 03, 2009 2.550 2.720 2.450 2.690 79,470 +0.12(+4.67%)
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.