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 30, 2005 10.35 10.63 10.21 10.32 417,805 -0.05(-0.48%)
Nov 29, 2005 10.53 10.53 10.30 10.37 546,317 -0.03(-0.29%)
Nov 28, 2005 10.16 10.47 9.980 10.40 909,613 +0.63(+6.45%)
Nov 25, 2005 9.860 9.880 9.620 9.770 205,948 -0.09(-0.91%)
Nov 23, 2005 9.830 10.00 9.710 9.860 470,402 +0.05(+0.51%)
Nov 22, 2005 10.00 10.42 9.760 9.810 1,148,178 -0.90(-8.40%)
Nov 21, 2005 10.71 10.76 10.60 10.71 297,132 +0.06(+0.56%)
Nov 18, 2005 10.25 10.84 10.25 10.65 377,087 +0.33(+3.20%)
Nov 17, 2005 10.60 10.63 10.11 10.32 285,639 -0.31(-2.92%)
Nov 16, 2005 10.62 10.66 10.52 10.63 200,323 -0.03(-0.28%)
Nov 15, 2005 10.46 10.75 10.41 10.66 333,278 +0.11(+1.04%)
Nov 14, 2005 10.70 10.74 10.55 10.55 201,356 -0.30(-2.76%)
Nov 11, 2005 10.73 10.98 10.61 10.85 225,942 +0.06(+0.56%)
Nov 10, 2005 10.65 10.80 10.50 10.79 155,160 +0.07(+0.65%)
Nov 09, 2005 10.57 10.81 10.51 10.72 161,808 +0.13(+1.23%)
Nov 08, 2005 10.97 11.03 10.50 10.59 269,583 -0.40(-3.64%)
Nov 07, 2005 11.04 11.10 10.81 10.99 197,607 -0.11(-0.99%)
Nov 04, 2005 10.96 11.13 10.75 11.10 315,323 +0.41(+3.84%)
Nov 03, 2005 10.85 10.98 10.67 10.69 340,171 -0.14(-1.29%)
Nov 02, 2005 10.78 10.95 10.74 10.83 241,004 +0.08(+0.74%)
Nov 01, 2005 11.08 11.18 10.64 10.75 702,747 -0.52(-4.61%)
Oct 31, 2005 10.98 11.34 10.94 11.27 471,125 +0.37(+3.39%)
Oct 28, 2005 10.70 10.95 10.70 10.90 325,589 +0.18(+1.68%)
Oct 27, 2005 10.70 11.05 10.62 10.72 436,609 +0.07(+0.66%)
Oct 26, 2005 10.84 10.89 10.63 10.65 488,533 -0.27(-2.47%)
Oct 25, 2005 10.53 11.05 10.53 10.92 467,382 +0.17(+1.58%)
Oct 24, 2005 10.30 10.76 10.30 10.75 293,027 +0.49(+4.78%)
Oct 21, 2005 10.39 10.39 10.14 10.26 163,162 -0.01(-0.10%)
Oct 20, 2005 10.46 10.61 10.25 10.27 156,633 -0.27(-2.56%)
Oct 19, 2005 10.55 10.59 10.33 10.54 524,849 -0.02(-0.19%)
Oct 18, 2005 10.26 10.65 10.22 10.56 926,414 +0.45(+4.45%)
Oct 17, 2005 10.20 10.34 10.05 10.11 321,335 -0.09(-0.88%)
Oct 14, 2005 10.30 10.43 10.06 10.20 263,494 -0.05(-0.49%)
Oct 13, 2005 10.23 10.38 10.05 10.25 274,440 -0.02(-0.19%)
Oct 12, 2005 10.60 10.64 10.12 10.27 343,918 -0.25(-2.35%)
Oct 11, 2005 10.91 10.91 10.45 10.52 253,363 -0.42(-3.87%)
Oct 10, 2005 11.00 11.17 10.86 10.94 161,333 -0.08(-0.73%)
Oct 07, 2005 11.05 11.19 10.90 11.02 145,399 +0.02(+0.18%)
Oct 06, 2005 11.41 11.48 10.90 11.00 526,307 -0.62(-5.34%)
Oct 05, 2005 11.66 11.90 11.62 11.62 1,423,012 +0.03(+0.26%)
Oct 04, 2005 11.57 11.65 11.30 11.59 389,340 +0.09(+0.78%)
Oct 03, 2005 11.02 11.57 10.86 11.50 447,751 +0.49(+4.45%)
Sep 30, 2005 10.95 11.08 10.90 11.01 196,545 +0.05(+0.46%)
Sep 29, 2005 10.66 11.07 10.57 10.96 281,661 +0.13(+1.20%)
Sep 28, 2005 10.88 10.97 10.56 10.83 360,160 -0.16(-1.46%)
Sep 27, 2005 10.51 11.06 10.51 10.99 545,462 +0.53(+5.07%)
Sep 26, 2005 10.34 10.63 10.31 10.46 339,865 +0.19(+1.85%)
Sep 23, 2005 10.27 10.38 10.10 10.27 200,139 +0.02(+0.20%)
Sep 22, 2005 10.25 10.38 10.17 10.25 233,554 -0.11(-1.06%)
Sep 21, 2005 10.52 10.52 10.20 10.36 310,941 -0.18(-1.71%)
Sep 20, 2005 10.56 10.74 10.26 10.54 270,781 -0.13(-1.22%)
Sep 19, 2005 10.73 10.84 10.56 10.67 319,720 -0.28(-2.56%)
Sep 16, 2005 10.82 11.08 10.80 10.95 214,172 +0.13(+1.20%)
Sep 15, 2005 10.99 11.00 10.81 10.82 409,847 -0.12(-1.10%)
Sep 14, 2005 11.04 11.20 10.90 10.94 725,200 -0.02(-0.18%)
Sep 13, 2005 10.86 11.04 10.76 10.96 1,013,470 +0.49(+4.68%)
Sep 12, 2005 10.14 10.57 10.14 10.47 360,874 +0.23(+2.25%)
Sep 09, 2005 10.20 10.30 10.12 10.24 182,711 +0.04(+0.39%)
Sep 08, 2005 9.990 10.40 9.910 10.20 326,491 +0.23(+2.31%)
Sep 07, 2005 9.860 10.01 9.800 9.970 192,147 -0.01(-0.10%)
Sep 06, 2005 9.920 10.00 9.750 9.980 233,174 +0.13(+1.32%)
Sep 02, 2005 9.750 9.850 9.720 9.850 88,180 +0.12(+1.23%)
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.