Audiocodes Ltd (NQ: AUDC )

31.31 USD +0.51 (+1.66%)
Official Closing Price Updated: 4:46 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 5.460 5.620 5.410 5.470 428,452 +0.04(+0.74%)
Sep 27, 2007 5.110 5.480 5.070 5.430 812,443 +0.33(+6.47%)
Sep 26, 2007 4.950 5.140 4.950 5.100 591,001 +0.14(+2.82%)
Sep 25, 2007 4.970 5.170 4.920 4.960 2,162,147 -0.05(-1.00%)
Sep 24, 2007 5.050 5.100 4.960 5.010 1,037,882 +0.04(+0.80%)
Sep 21, 2007 5.130 5.140 4.970 4.970 1,108,378 -0.04(-0.80%)
Sep 20, 2007 5.100 5.220 4.910 5.010 865,358 +0.09(+1.83%)
Sep 19, 2007 5.080 5.080 4.880 4.920 336,280 +0.02(+0.41%)
Sep 18, 2007 4.930 4.940 4.780 4.900 353,587 -0.03(-0.61%)
Sep 17, 2007 4.930 4.990 4.860 4.930 133,968 +0.08(+1.65%)
Sep 14, 2007 5.090 5.090 4.850 4.850 257,727 -0.16(-3.19%)
Sep 13, 2007 5.000 5.100 4.950 5.010 276,549 +0.09(+1.83%)
Sep 12, 2007 5.000 5.050 4.890 4.920 441,414 +0.12(+2.50%)
Sep 11, 2007 4.740 4.820 4.740 4.800 211,715 +0.03(+0.63%)
Sep 10, 2007 4.950 4.960 4.670 4.770 305,871 -0.20(-4.02%)
Sep 07, 2007 4.900 5.010 4.900 4.970 116,731 +0.03(+0.61%)
Sep 06, 2007 5.010 5.020 4.890 4.940 149,259 -0.06(-1.20%)
Sep 05, 2007 4.950 5.000 4.910 5.000 123,972 +0.03(+0.60%)
Sep 04, 2007 4.950 5.038 4.920 4.970 200,578 +0.02(+0.40%)
Aug 31, 2007 4.990 5.040 4.870 4.950 194,103 -0.05(-1.00%)
Aug 30, 2007 5.000 5.080 4.960 5.000 101,381 -0.04(-0.79%)
Aug 29, 2007 4.990 5.130 4.960 5.040 219,044 +0.06(+1.20%)
Aug 28, 2007 4.970 5.130 4.950 4.980 309,225 -0.03(-0.60%)
Aug 27, 2007 4.980 5.150 4.960 5.010 155,645 +0.01(+0.20%)
Aug 24, 2007 4.870 5.070 4.750 5.000 124,612 +0.10(+2.04%)
Aug 23, 2007 5.130 5.150 4.890 4.900 211,893 -0.25(-4.85%)
Aug 22, 2007 4.890 5.150 4.890 5.150 221,591 +0.27(+5.53%)
Aug 21, 2007 4.800 4.950 4.800 4.880 225,953 +0.06(+1.24%)
Aug 20, 2007 4.880 4.880 4.760 4.820 97,044 -0.06(-1.23%)
Aug 17, 2007 4.750 4.890 4.750 4.880 318,468 +0.13(+2.74%)
Aug 16, 2007 4.750 4.800 4.550 4.750 406,452 -0.14(-2.86%)
Aug 15, 2007 5.080 5.080 4.850 4.890 435,839 -0.16(-3.17%)
Aug 14, 2007 5.120 5.170 5.000 5.050 140,049 -0.04(-0.79%)
Aug 13, 2007 5.280 5.310 5.070 5.090 385,979 +0.00(+0.00%)
Aug 10, 2007 5.180 5.190 4.800 5.090 419,554 -0.15(-2.86%)
Aug 09, 2007 5.360 5.470 5.170 5.240 448,329 -0.20(-3.68%)
Aug 08, 2007 5.650 5.800 5.310 5.440 693,582 -0.05(-0.91%)
Aug 07, 2007 5.400 5.820 5.160 5.490 738,445 +0.38(+7.44%)
Aug 06, 2007 5.280 5.390 5.080 5.110 432,274 -0.19(-3.58%)
Aug 03, 2007 5.340 5.450 5.300 5.300 202,687 -0.14(-2.57%)
Aug 02, 2007 5.580 5.830 5.440 5.440 372,836 -0.06(-1.09%)
Aug 01, 2007 5.540 5.590 5.430 5.500 184,314 -0.06(-1.08%)
Jul 31, 2007 5.780 5.980 5.530 5.560 185,643 -0.08(-1.42%)
Jul 30, 2007 5.630 5.710 5.450 5.640 277,409 -0.02(-0.35%)
Jul 27, 2007 5.780 5.890 5.620 5.660 146,398 -0.12(-2.08%)
Jul 26, 2007 5.990 5.990 5.700 5.780 306,181 -0.18(-3.02%)
Jul 25, 2007 6.110 6.150 5.900 5.960 338,512 -0.11(-1.81%)
Jul 24, 2007 6.350 6.410 6.030 6.070 433,962 -0.27(-4.26%)
Jul 23, 2007 6.410 6.500 6.320 6.340 237,289 -0.01(-0.16%)
Jul 20, 2007 6.570 6.570 6.300 6.350 283,958 -0.15(-2.31%)
Jul 19, 2007 6.400 6.590 6.350 6.500 442,467 +0.18(+2.85%)
Jul 18, 2007 6.370 6.400 6.190 6.320 332,343 +0.04(+0.64%)
Jul 17, 2007 6.190 6.400 6.120 6.280 846,537 +0.24(+3.97%)
Jul 16, 2007 6.090 6.090 5.960 6.040 150,124 -0.05(-0.82%)
Jul 13, 2007 6.080 6.150 6.080 6.090 249,946 +0.02(+0.33%)
Jul 12, 2007 6.160 6.210 6.070 6.070 430,423 -0.05(-0.82%)
Jul 11, 2007 5.980 6.200 5.910 6.120 569,517 +0.13(+2.17%)
Jul 10, 2007 5.960 6.030 5.950 5.990 216,026 -0.01(-0.17%)
Jul 09, 2007 6.120 6.240 5.990 6.000 507,981 -0.07(-1.15%)
Jul 06, 2007 6.040 6.300 6.040 6.070 376,807 +0.03(+0.50%)
Jul 05, 2007 5.960 6.170 5.900 6.040 650,034 +0.20(+3.42%)
Jul 03, 2007 5.900 5.960 5.800 5.840 367,134 +0.04(+0.69%)
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.