Audiocodes Ltd (NQ: AUDC )

28.49 USD -0.46 (-1.59%)
Official Closing Price Updated: 7:38 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 4.710 5.030 4.670 4.990 450,802 +0.30(+6.40%)
Oct 28, 2010 4.710 4.770 4.650 4.690 69,398 +0.07(+1.52%)
Oct 27, 2010 4.580 4.660 4.550 4.620 170,443 -0.11(-2.33%)
Oct 25, 2010 4.550 4.770 4.400 4.730 479,594 +0.17(+3.73%)
Oct 22, 2010 4.680 4.680 4.560 4.560 144,590 -0.10(-2.15%)
Oct 21, 2010 4.530 4.824 4.530 4.660 431,130 +0.11(+2.42%)
Oct 20, 2010 4.250 4.680 4.200 4.550 572,058 +0.47(+11.52%)
Oct 19, 2010 4.190 4.250 3.900 4.080 500,928 -0.28(-6.42%)
Oct 18, 2010 4.280 4.394 4.240 4.360 102,603 +0.06(+1.40%)
Oct 15, 2010 4.280 4.350 4.240 4.300 129,525 +0.05(+1.27%)
Oct 14, 2010 4.120 4.300 4.060 4.246 147,273 +0.15(+3.56%)
Oct 13, 2010 4.220 4.350 4.050 4.100 217,241 -0.04(-0.97%)
Oct 12, 2010 3.950 4.200 3.916 4.140 207,618 +0.24(+6.15%)
Oct 11, 2010 3.820 3.950 3.760 3.900 102,537 +0.05(+1.30%)
Oct 08, 2010 3.740 3.870 3.740 3.850 54,475 +0.08(+2.12%)
Oct 07, 2010 3.840 3.840 3.750 3.770 52,015 -0.08(-2.08%)
Oct 06, 2010 3.840 3.880 3.730 3.850 108,605 -0.03(-0.77%)
Oct 05, 2010 3.830 3.900 3.790 3.880 153,364 +0.11(+2.92%)
Oct 04, 2010 3.780 3.810 3.700 3.770 100,515 -0.06(-1.57%)
Oct 01, 2010 3.900 3.950 3.820 3.830 117,919 -0.07(-1.79%)
Sep 30, 2010 3.780 3.990 3.780 3.900 160,564 +0.10(+2.63%)
Sep 29, 2010 3.650 3.840 3.620 3.800 261,231 +0.10(+2.70%)
Sep 28, 2010 3.660 3.710 3.580 3.700 103,377 +0.00(+0.00%)
Sep 27, 2010 3.760 3.790 3.550 3.700 225,236 -0.12(-3.14%)
Sep 24, 2010 3.740 3.820 3.687 3.820 147,172 +0.17(+4.65%)
Sep 23, 2010 3.520 3.690 3.505 3.650 67,852 +0.07(+1.96%)
Sep 22, 2010 3.620 3.640 3.480 3.580 89,517 +0.03(+0.85%)
Sep 21, 2010 3.630 3.640 3.470 3.550 344,901 -0.07(-1.93%)
Sep 20, 2010 3.640 3.890 3.530 3.620 668,456 +0.04(+1.12%)
Sep 17, 2010 3.540 3.720 3.460 3.580 352,872 +0.44(+14.01%)
Sep 15, 2010 3.060 3.150 3.060 3.140 138,972 +0.00(+0.00%)
Sep 14, 2010 2.840 3.250 2.800 3.140 547,467 +0.25(+8.65%)
Sep 13, 2010 2.860 2.900 2.830 2.890 56,017 +0.09(+3.21%)
Sep 10, 2010 2.780 2.830 2.760 2.800 96,306 +0.02(+0.72%)
Sep 09, 2010 2.755 2.780 2.740 2.780 45,050 +0.02(+0.72%)
Sep 08, 2010 2.790 2.800 2.730 2.760 30,769 -0.03(-1.08%)
Sep 07, 2010 2.800 2.810 2.760 2.790 30,012 -0.05(-1.76%)
Sep 03, 2010 2.850 2.880 2.800 2.840 52,246 -0.00(-0.14%)
Sep 02, 2010 2.770 2.870 2.710 2.844 97,365 +0.11(+4.18%)
Sep 01, 2010 2.670 2.730 2.630 2.730 23,376 +0.13(+5.00%)
Aug 31, 2010 2.580 2.670 2.520 2.600 104,056 -0.03(-1.14%)
Aug 30, 2010 2.620 2.650 2.580 2.630 37,427 -0.01(-0.38%)
Aug 27, 2010 2.540 2.640 2.490 2.640 47,573 +0.12(+4.76%)
Aug 26, 2010 2.600 2.630 2.500 2.520 62,900 -0.06(-2.32%)
Aug 25, 2010 2.550 2.610 2.510 2.580 92,284 -0.00(-0.00%)
Aug 24, 2010 2.610 2.620 2.550 2.580 30,585 -0.05(-1.90%)
Aug 23, 2010 2.650 2.710 2.600 2.630 49,877 -0.02(-0.75%)
Aug 20, 2010 2.680 2.690 2.650 2.650 30,532 -0.03(-1.12%)
Aug 19, 2010 2.750 2.760 2.680 2.680 26,410 -0.10(-3.60%)
Aug 18, 2010 2.750 2.800 2.730 2.780 40,391 +0.00(+0.00%)
Aug 17, 2010 2.720 2.790 2.720 2.780 32,689 +0.07(+2.58%)
Aug 16, 2010 2.710 2.730 2.660 2.710 57,697 +0.01(+0.37%)
Aug 13, 2010 2.730 2.750 2.680 2.700 42,328 -0.01(-0.37%)
Aug 12, 2010 2.700 2.770 2.660 2.710 105,418 -0.08(-2.87%)
Aug 11, 2010 2.840 2.860 2.770 2.790 78,756 -0.12(-4.12%)
Aug 10, 2010 2.880 2.940 2.840 2.910 58,031 -0.02(-0.68%)
Aug 09, 2010 2.970 3.020 2.890 2.930 124,988 -0.06(-2.01%)
Aug 06, 2010 2.970 2.990 2.920 2.990 75,914 -0.01(-0.33%)
Aug 05, 2010 3.080 3.080 2.990 3.000 53,234 -0.08(-2.60%)
Aug 04, 2010 3.130 3.160 3.080 3.080 44,904 -0.08(-2.53%)
Aug 03, 2010 3.150 3.170 3.090 3.160 106,046 -0.04(-1.25%)
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.