Audiocodes Ltd (NQ: AUDC )

31.59 USD +0.87 (+2.83%)
Streaming Delayed Price Updated: 10:38 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 4.800 4.880 4.780 4.790 31,455 -0.17(-3.43%)
Nov 26, 2014 4.850 4.960 4.960 4.960 99,400 +0.09(+1.85%)
Nov 25, 2014 4.740 4.880 4.710 4.870 89,553 +0.17(+3.51%)
Nov 24, 2014 4.680 4.740 4.680 4.705 84,563 -0.03(-0.53%)
Nov 21, 2014 4.750 4.790 4.620 4.730 75,152 +0.05(+1.07%)
Nov 20, 2014 4.620 4.700 4.580 4.680 54,000 +0.06(+1.30%)
Nov 19, 2014 4.620 4.750 4.620 4.620 69,498 -0.07(-1.49%)
Nov 18, 2014 4.620 4.730 4.580 4.690 54,388 +0.08(+1.74%)
Nov 17, 2014 4.620 4.670 4.560 4.610 72,351 -0.06(-1.28%)
Nov 14, 2014 4.580 4.690 4.410 4.670 92,604 +0.05(+1.08%)
Nov 13, 2014 4.772 4.773 4.600 4.620 124,680 -0.16(-3.35%)
Nov 12, 2014 4.710 4.820 4.640 4.780 79,518 +0.05(+1.06%)
Nov 11, 2014 4.810 4.830 4.670 4.730 120,533 -0.13(-2.67%)
Nov 10, 2014 4.940 4.940 4.830 4.860 105,847 -0.11(-2.21%)
Nov 07, 2014 4.950 5.040 4.950 4.970 106,245 +0.00(+0.00%)
Nov 06, 2014 4.910 5.020 4.890 4.970 155,586 +0.05(+1.02%)
Nov 05, 2014 4.960 4.980 4.840 4.920 104,230 +0.00(+0.00%)
Nov 04, 2014 4.810 5.020 4.800 4.920 233,966 +0.09(+1.86%)
Nov 03, 2014 4.710 4.930 4.710 4.830 147,000 +0.03(+0.63%)
Oct 31, 2014 4.800 4.880 4.650 4.800 146,761 +0.16(+3.45%)
Oct 30, 2014 4.690 4.800 4.400 4.640 413,011 -0.24(-4.92%)
Oct 29, 2014 4.880 4.930 4.820 4.880 185,976 +0.01(+0.21%)
Oct 28, 2014 4.870 4.950 4.834 4.870 112,327 +0.08(+1.67%)
Oct 27, 2014 4.910 4.650 4.650 4.790 158,195 +0.14(+3.01%)
Oct 24, 2014 4.580 4.750 4.560 4.650 119,685 +0.10(+2.20%)
Oct 23, 2014 4.440 4.610 4.380 4.550 102,251 +0.14(+3.17%)
Oct 22, 2014 4.510 4.510 4.340 4.410 129,873 -0.04(-0.90%)
Oct 21, 2014 4.420 4.500 4.400 4.450 79,559 +0.02(+0.45%)
Oct 20, 2014 4.340 4.410 4.260 4.430 92,165 +0.02(+0.45%)
Oct 17, 2014 4.490 4.720 4.270 4.410 149,744 -0.04(-0.90%)
Oct 16, 2014 4.260 4.570 4.260 4.450 95,537 +0.09(+2.06%)
Oct 15, 2014 4.200 4.440 4.154 4.360 128,182 +0.12(+2.83%)
Oct 14, 2014 4.260 4.360 4.200 4.240 134,631 -0.03(-0.70%)
Oct 13, 2014 4.300 4.430 4.250 4.270 178,551 +0.01(+0.23%)
Oct 10, 2014 4.290 4.350 4.220 4.260 209,693 -0.05(-1.16%)
Oct 09, 2014 4.350 4.410 4.250 4.310 201,588 -0.14(-3.15%)
Oct 08, 2014 4.300 4.498 4.110 4.450 465,152 +0.13(+3.01%)
Oct 07, 2014 4.580 4.630 4.320 4.320 235,708 -0.30(-6.49%)
Oct 06, 2014 4.790 4.870 4.550 4.620 180,906 -0.03(-0.65%)
Oct 03, 2014 4.460 4.740 4.460 4.650 135,683 +0.19(+4.26%)
Oct 02, 2014 4.520 4.560 4.250 4.460 482,203 -0.06(-1.33%)
Oct 01, 2014 4.780 4.780 4.470 4.520 308,773 -0.28(-5.83%)
Sep 30, 2014 5.020 5.020 4.770 4.800 334,742 -0.22(-4.38%)
Sep 29, 2014 4.950 5.090 4.880 5.020 231,810 +0.02(+0.40%)
Sep 26, 2014 5.070 5.132 4.980 5.000 156,811 -0.07(-1.38%)
Sep 25, 2014 5.270 5.300 4.930 5.070 194,435 -0.20(-3.80%)
Sep 24, 2014 5.240 5.340 5.230 5.270 72,175 +0.01(+0.19%)
Sep 23, 2014 5.240 5.370 5.210 5.260 87,042 +0.00(+0.00%)
Sep 22, 2014 5.450 5.460 5.210 5.260 177,096 -0.19(-3.49%)
Sep 19, 2014 5.480 5.530 5.410 5.450 102,121 -0.05(-0.91%)
Sep 18, 2014 5.530 5.620 5.460 5.500 99,667 -0.04(-0.72%)
Sep 17, 2014 5.490 5.660 5.490 5.540 84,158 +0.02(+0.36%)
Sep 16, 2014 5.640 5.640 5.470 5.520 112,496 -0.12(-2.13%)
Sep 15, 2014 5.580 5.700 5.280 5.640 286,152 +0.00(+0.00%)
Sep 12, 2014 5.600 5.720 5.520 5.640 104,917 +0.00(+0.00%)
Sep 11, 2014 5.640 5.750 5.610 5.640 80,964 -0.06(-1.05%)
Sep 10, 2014 5.790 5.830 5.670 5.700 109,799 -0.05(-0.87%)
Sep 09, 2014 5.700 5.840 5.620 5.750 169,656 +0.05(+0.88%)
Sep 08, 2014 5.740 5.800 5.660 5.700 117,408 +0.02(+0.35%)
Sep 05, 2014 5.550 5.730 5.550 5.680 85,209 +0.11(+1.97%)
Sep 04, 2014 5.670 5.840 5.570 5.570 139,750 +0.02(+0.36%)
Sep 03, 2014 5.610 5.635 5.510 5.550 179,651 -0.07(-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.