Audiocodes Ltd (NQ: AUDC )

28.46 USD +0.33 (+1.17%)
Official Closing Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 2.830 2.970 2.830 2.950 81,736 +0.06(+2.08%)
Jul 29, 2010 2.770 2.900 2.760 2.890 165,307 +0.17(+6.25%)
Jul 28, 2010 2.650 2.730 2.568 2.720 220,454 +0.11(+4.21%)
Jul 27, 2010 2.650 2.650 2.572 2.610 108,921 -0.04(-1.51%)
Jul 26, 2010 2.570 2.690 2.570 2.650 30,346 +0.05(+1.92%)
Jul 23, 2010 2.540 2.640 2.510 2.600 57,131 +0.07(+2.77%)
Jul 22, 2010 2.460 2.540 2.460 2.530 19,145 +0.10(+4.12%)
Jul 21, 2010 2.510 2.510 2.430 2.430 38,451 -0.08(-3.19%)
Jul 20, 2010 2.500 2.540 2.450 2.510 24,497 -0.03(-1.18%)
Jul 19, 2010 2.540 2.568 2.460 2.540 27,765 -0.03(-1.17%)
Jul 16, 2010 2.560 2.590 2.441 2.570 66,643 +0.02(+0.78%)
Jul 15, 2010 2.740 2.740 2.500 2.550 202,210 -0.21(-7.61%)
Jul 14, 2010 2.710 2.780 2.670 2.760 42,889 +0.00(+0.00%)
Jul 13, 2010 2.550 2.810 2.550 2.760 77,926 +0.20(+7.81%)
Jul 12, 2010 2.440 2.600 2.440 2.560 94,510 +0.14(+5.79%)
Jul 09, 2010 2.350 2.450 2.310 2.420 94,799 +0.05(+2.11%)
Jul 08, 2010 2.410 2.440 2.320 2.370 80,342 -0.04(-1.66%)
Jul 07, 2010 2.420 2.530 2.390 2.410 87,952 -0.05(-2.03%)
Jul 06, 2010 2.500 2.540 2.400 2.460 43,596 +0.01(+0.41%)
Jul 02, 2010 2.410 2.460 2.410 2.450 17,940 +0.03(+1.24%)
Jul 01, 2010 2.480 2.480 2.410 2.420 41,235 -0.05(-2.02%)
Jun 30, 2010 2.450 2.530 2.440 2.470 106,481 +0.02(+0.82%)
Jun 29, 2010 2.550 2.550 2.450 2.450 40,889 -0.23(-8.58%)
Jun 25, 2010 2.620 2.691 2.600 2.680 41,365 +0.02(+0.75%)
Jun 24, 2010 2.640 2.700 2.580 2.660 81,854 -0.06(-2.21%)
Jun 23, 2010 2.700 2.730 2.670 2.720 70,890 +0.00(+0.00%)
Jun 22, 2010 2.700 2.750 2.650 2.720 114,892 -0.01(-0.37%)
Jun 21, 2010 2.820 2.820 2.700 2.730 43,061 -0.03(-1.09%)
Jun 18, 2010 2.760 2.780 2.700 2.760 29,901 -0.02(-0.72%)
Jun 17, 2010 2.700 2.790 2.660 2.780 91,856 +0.05(+1.83%)
Jun 16, 2010 2.630 2.740 2.610 2.730 73,774 +0.01(+0.37%)
Jun 15, 2010 2.640 2.720 2.578 2.720 207,565 +0.13(+5.02%)
Jun 14, 2010 2.580 2.680 2.544 2.590 70,176 +0.00(+0.00%)
Jun 11, 2010 2.590 2.590 2.491 2.590 35,575 +0.04(+1.57%)
Jun 10, 2010 2.480 2.575 2.460 2.550 80,506 +0.05(+2.00%)
Jun 09, 2010 2.590 2.650 2.500 2.500 56,781 -0.10(-3.85%)
Jun 08, 2010 2.500 2.610 2.440 2.600 85,891 +0.09(+3.59%)
Jun 07, 2010 2.530 2.530 2.430 2.510 165,119 -0.07(-2.71%)
Jun 04, 2010 2.680 2.680 2.580 2.580 42,462 -0.14(-5.15%)
Jun 03, 2010 2.730 2.760 2.690 2.720 34,644 +0.01(+0.37%)
Jun 02, 2010 2.640 2.710 2.610 2.710 21,341 +0.05(+1.88%)
Jun 01, 2010 2.740 2.740 2.640 2.660 106,893 -0.16(-5.67%)
May 28, 2010 2.870 2.890 2.730 2.820 62,387 -0.05(-1.74%)
May 27, 2010 2.750 2.870 2.710 2.870 82,850 +0.24(+9.13%)
May 26, 2010 2.550 2.700 2.520 2.630 367,105 +0.15(+6.05%)
May 25, 2010 2.490 2.550 2.430 2.480 142,439 -0.14(-5.34%)
May 24, 2010 2.650 2.715 2.550 2.620 146,146 -0.10(-3.68%)
May 21, 2010 2.650 2.756 2.650 2.720 85,406 +0.06(+2.26%)
May 20, 2010 2.770 2.830 2.660 2.660 162,328 -0.30(-10.14%)
May 19, 2010 2.940 2.990 2.850 2.960 147,331 +0.01(+0.34%)
May 18, 2010 3.000 3.060 2.950 2.950 71,254 -0.04(-1.34%)
May 17, 2010 3.120 3.150 2.950 2.990 151,380 -0.22(-6.85%)
May 14, 2010 3.280 3.280 3.120 3.210 50,716 -0.14(-4.18%)
May 13, 2010 3.310 3.350 3.210 3.350 67,674 -0.05(-1.47%)
May 12, 2010 3.270 3.400 3.250 3.400 78,901 +0.16(+4.94%)
May 11, 2010 3.320 3.370 3.240 3.240 223,257 -0.20(-5.81%)
May 10, 2010 3.470 3.480 3.380 3.440 107,500 +0.29(+9.21%)
May 07, 2010 3.080 3.190 3.000 3.150 233,072 +0.00(+0.00%)
May 06, 2010 3.220 3.320 3.030 3.150 171,389 -0.15(-4.55%)
May 05, 2010 3.330 3.390 3.260 3.300 150,347 -0.12(-3.51%)
May 04, 2010 3.520 3.590 3.420 3.420 194,193 -0.30(-8.06%)
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.