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 (%)
Nov 29, 2013 6.630 6.780 6.540 6.560 0 +0.03(+0.46%)
Nov 27, 2013 6.800 6.930 6.500 6.530 0 -0.20(-2.97%)
Nov 26, 2013 6.110 6.780 6.020 6.730 0 +0.62(+10.15%)
Nov 25, 2013 5.960 6.130 5.880 6.110 224,907 +0.29(+4.98%)
Nov 22, 2013 5.800 5.880 5.700 5.820 0 -0.02(-0.34%)
Nov 21, 2013 5.680 5.920 5.640 5.840 0 +0.17(+3.00%)
Nov 20, 2013 5.610 5.870 5.460 5.670 0 -0.03(-0.53%)
Nov 19, 2013 5.850 5.950 5.670 5.700 0 -0.24(-4.04%)
Nov 18, 2013 6.010 6.190 5.820 5.940 0 -0.06(-1.00%)
Nov 15, 2013 6.050 6.120 5.950 6.000 0 -0.07(-1.15%)
Nov 14, 2013 6.090 6.150 6.011 6.070 0 -0.14(-2.25%)
Nov 13, 2013 6.160 6.260 6.080 6.210 0 +0.11(+1.80%)
Nov 12, 2013 5.850 6.150 5.669 6.100 0 +0.25(+4.27%)
Nov 11, 2013 5.970 6.060 5.820 5.850 0 -0.12(-2.01%)
Nov 08, 2013 5.680 6.100 5.680 5.970 0 +0.30(+5.29%)
Nov 07, 2013 6.010 6.080 5.570 5.670 0 -0.36(-5.97%)
Nov 06, 2013 6.210 6.300 5.960 6.030 0 -0.09(-1.47%)
Nov 05, 2013 6.270 6.490 6.060 6.120 0 -0.17(-2.78%)
Nov 04, 2013 6.730 6.770 6.280 6.295 0 -0.16(-2.40%)
Nov 01, 2013 6.150 6.600 6.100 6.450 0 +0.36(+5.91%)
Oct 31, 2013 6.300 6.310 5.900 6.090 0 -0.27(-4.25%)
Oct 30, 2013 7.220 7.320 6.250 6.360 0 -1.20(-15.87%)
Oct 29, 2013 7.160 7.620 7.130 7.560 0 +0.48(+6.78%)
Oct 28, 2013 7.300 7.310 7.070 7.080 396,205 -0.17(-2.34%)
Oct 25, 2013 6.930 7.390 6.860 7.250 0 +0.37(+5.38%)
Oct 24, 2013 7.080 7.080 6.790 6.880 0 -0.21(-2.96%)
Oct 23, 2013 7.300 7.320 7.060 7.090 0 -0.23(-3.14%)
Oct 22, 2013 7.340 7.450 7.160 7.320 0 +0.08(+1.10%)
Oct 21, 2013 7.200 7.250 7.000 7.240 0 +0.29(+4.17%)
Oct 18, 2013 6.720 7.040 6.670 6.950 229,147 +0.26(+3.89%)
Oct 17, 2013 6.910 6.930 6.600 6.690 0 -0.10(-1.47%)
Oct 16, 2013 6.720 6.835 6.620 6.790 0 +0.10(+1.49%)
Oct 15, 2013 6.930 6.970 6.610 6.690 0 -0.24(-3.46%)
Oct 14, 2013 6.930 7.000 6.790 6.930 202,429 +0.22(+3.28%)
Oct 11, 2013 6.630 6.750 6.500 6.710 0 +0.11(+1.67%)
Oct 10, 2013 6.600 6.800 6.520 6.600 0 +0.10(+1.62%)
Oct 09, 2013 6.640 6.680 6.320 6.495 0 -0.13(-2.04%)
Oct 08, 2013 6.850 6.890 6.270 6.630 661,846 -0.33(-4.74%)
Oct 07, 2013 7.000 7.240 6.890 6.960 0 -0.07(-1.00%)
Oct 04, 2013 6.910 7.200 6.910 7.030 0 +0.07(+1.01%)
Oct 03, 2013 7.250 7.250 6.830 6.960 0 -0.32(-4.40%)
Oct 02, 2013 7.320 7.420 7.160 7.280 0 -0.01(-0.14%)
Oct 01, 2013 7.050 7.320 7.020 7.290 0 +0.29(+4.14%)
Sep 30, 2013 7.020 7.050 6.810 7.000 0 -0.12(-1.69%)
Sep 27, 2013 7.080 7.340 6.960 7.120 0 +0.04(+0.56%)
Sep 26, 2013 7.140 7.300 7.070 7.080 0 +0.01(+0.14%)
Sep 25, 2013 6.790 7.160 6.750 7.070 0 +0.34(+5.05%)
Sep 24, 2013 6.230 6.850 6.230 6.730 0 +0.50(+8.03%)
Sep 23, 2013 6.250 6.330 6.040 6.230 0 -0.03(-0.48%)
Sep 20, 2013 6.350 6.450 6.210 6.260 0 -0.12(-1.88%)
Sep 19, 2013 6.460 6.470 6.330 6.380 0 -0.09(-1.39%)
Sep 18, 2013 6.410 6.490 6.320 6.470 0 +0.08(+1.25%)
Sep 17, 2013 6.350 6.480 6.250 6.390 176,188 -0.02(-0.31%)
Sep 16, 2013 6.540 6.470 6.370 6.410 0 -0.06(-0.93%)
Sep 13, 2013 6.540 6.640 6.430 6.470 0 -0.08(-1.22%)
Sep 12, 2013 6.590 6.700 6.400 6.550 0 -0.03(-0.46%)
Sep 11, 2013 6.360 6.730 6.350 6.580 329,762 +0.00(+0.00%)
Sep 10, 2013 6.620 6.650 6.360 6.580 0 -0.08(-1.20%)
Sep 09, 2013 6.880 6.900 6.370 6.660 0 -0.20(-2.92%)
Sep 06, 2013 7.010 7.060 6.850 6.860 0 -0.15(-2.14%)
Sep 05, 2013 6.960 7.069 6.920 7.010 0 +0.09(+1.30%)
Sep 04, 2013 6.700 7.005 6.660 6.920 0 +0.22(+3.28%)
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.