Audiocodes Ltd (NQ: AUDC )

30.10 USD +0.35 (+1.18%)
Official Closing Price Updated: 4:38 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 2.380 2.550 2.380 2.440 107,562 -0.01(-0.41%)
Nov 27, 2009 2.450 2.480 2.270 2.450 48,439 -0.06(-2.39%)
Nov 25, 2009 2.550 2.610 2.510 2.510 48,274 -0.04(-1.57%)
Nov 24, 2009 2.530 2.600 2.520 2.550 23,190 +0.00(+0.00%)
Nov 23, 2009 2.600 2.630 2.550 2.550 54,460 -0.05(-1.92%)
Nov 20, 2009 2.510 2.630 2.510 2.600 49,492 +0.08(+3.17%)
Nov 19, 2009 2.530 2.550 2.500 2.520 34,900 -0.06(-2.33%)
Nov 18, 2009 2.610 2.650 2.550 2.580 30,052 -0.07(-2.64%)
Nov 17, 2009 2.660 2.720 2.610 2.650 61,172 -0.02(-0.75%)
Nov 16, 2009 2.660 2.750 2.630 2.670 61,850 +0.10(+3.89%)
Nov 13, 2009 2.510 2.580 2.460 2.570 33,511 +0.06(+2.39%)
Nov 12, 2009 2.550 2.600 2.470 2.510 47,610 -0.09(-3.46%)
Nov 11, 2009 2.590 2.600 2.460 2.600 120,846 +0.01(+0.39%)
Nov 10, 2009 2.610 2.660 2.530 2.590 36,435 -0.06(-2.26%)
Nov 09, 2009 2.700 2.750 2.580 2.650 65,374 +0.00(+0.00%)
Nov 06, 2009 2.630 2.720 2.622 2.650 52,817 -0.05(-1.85%)
Nov 05, 2009 2.500 2.900 2.440 2.700 196,974 +0.05(+1.89%)
Nov 04, 2009 2.610 2.670 2.490 2.650 63,393 -0.04(-1.49%)
Nov 03, 2009 2.550 2.720 2.450 2.690 79,470 +0.12(+4.67%)
Nov 02, 2009 2.610 2.650 2.550 2.570 64,549 -0.07(-2.65%)
Oct 30, 2009 2.740 2.740 2.580 2.640 87,198 -0.11(-4.00%)
Oct 29, 2009 2.810 2.860 2.700 2.750 199,682 +0.06(+2.23%)
Oct 28, 2009 2.860 2.860 2.570 2.690 109,375 -0.26(-8.81%)
Oct 27, 2009 2.950 3.040 2.860 2.950 86,953 +0.00(+0.00%)
Oct 26, 2009 2.970 3.040 2.940 2.950 162,691 +0.11(+3.87%)
Oct 23, 2009 2.900 3.010 2.810 2.840 71,155 -0.01(-0.35%)
Oct 22, 2009 2.720 2.850 2.720 2.850 84,272 +0.13(+4.78%)
Oct 21, 2009 2.780 2.818 2.600 2.720 133,449 -0.14(-4.90%)
Oct 20, 2009 2.850 2.970 2.830 2.860 121,395 -0.09(-3.05%)
Oct 19, 2009 3.000 3.060 2.890 2.950 587,828 +0.19(+6.88%)
Oct 16, 2009 2.940 2.960 2.760 2.760 500,808 +0.19(+7.39%)
Oct 15, 2009 2.600 2.700 2.550 2.570 64,012 +0.04(+1.58%)
Oct 14, 2009 2.670 2.670 2.470 2.530 127,735 -0.04(-1.56%)
Oct 13, 2009 2.400 2.690 2.360 2.570 371,230 +0.34(+15.25%)
Oct 12, 2009 2.280 2.280 2.200 2.230 53,406 +0.03(+1.36%)
Oct 09, 2009 2.210 2.250 2.200 2.200 9,023 +0.00(+0.00%)
Oct 08, 2009 2.240 2.280 2.190 2.200 33,670 +0.02(+0.92%)
Oct 07, 2009 2.210 2.310 2.180 2.180 45,518 -0.09(-3.96%)
Oct 06, 2009 2.260 2.300 2.220 2.270 63,841 -0.02(-0.87%)
Oct 05, 2009 2.220 2.430 2.220 2.290 83,587 +0.07(+3.15%)
Oct 02, 2009 1.970 2.800 1.940 2.220 237,933 +0.24(+12.12%)
Oct 01, 2009 2.020 2.050 1.980 1.980 18,290 -0.08(-3.88%)
Sep 30, 2009 2.030 2.080 1.970 2.060 87,579 +0.03(+1.48%)
Sep 29, 2009 2.030 2.030 2.010 2.030 30,127 +0.00(+0.00%)
Sep 28, 2009 2.030 2.070 2.010 2.030 22,792 +0.05(+2.52%)
Sep 25, 2009 1.970 2.010 1.970 1.980 18,351 -0.01(-0.50%)
Sep 24, 2009 2.020 2.050 1.950 1.990 50,569 -0.08(-3.86%)
Sep 23, 2009 2.090 2.140 2.010 2.070 60,962 -0.01(-0.48%)
Sep 22, 2009 2.050 2.090 2.000 2.080 59,211 +0.04(+1.96%)
Sep 21, 2009 2.030 2.050 1.980 2.040 34,094 -0.01(-0.49%)
Sep 18, 2009 1.960 2.050 1.960 2.050 33,062 +0.07(+3.54%)
Sep 17, 2009 2.000 2.040 1.980 1.980 27,118 -0.06(-2.94%)
Sep 16, 2009 2.000 2.090 1.940 2.040 119,482 +0.11(+5.70%)
Sep 15, 2009 1.830 1.930 1.800 1.930 80,153 +0.08(+4.32%)
Sep 14, 2009 1.850 1.900 1.820 1.850 102,258 -0.04(-2.12%)
Sep 11, 2009 1.980 2.000 1.890 1.890 54,905 -0.06(-3.08%)
Sep 10, 2009 1.970 2.000 1.920 1.950 89,049 -0.08(-3.94%)
Sep 09, 2009 2.000 2.070 1.970 2.030 77,725 -0.03(-1.46%)
Sep 08, 2009 2.050 2.060 2.000 2.060 73,858 -0.02(-0.96%)
Sep 04, 2009 2.020 2.086 1.970 2.080 49,039 +0.03(+1.46%)
Sep 03, 2009 2.170 2.230 2.010 2.050 69,014 -0.06(-2.84%)
Sep 02, 2009 1.840 2.400 1.820 2.110 445,016 +0.23(+12.23%)
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.