Audiocodes Ltd (NQ: AUDC )

30.94 USD +0.44 (+1.44%)
Official Closing Price Updated: 4:03 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.150 1.180 1.130 1.170 91,310 +0.03(+2.63%)
Mar 30, 2009 1.190 1.190 1.120 1.140 67,604 -0.17(-12.98%)
Mar 26, 2009 1.260 1.310 1.230 1.310 80,335 +0.11(+9.17%)
Mar 25, 2009 1.200 1.250 1.130 1.200 56,510 +0.02(+1.69%)
Mar 24, 2009 1.180 1.200 1.150 1.180 52,590 +0.00(+0.00%)
Mar 23, 2009 1.150 1.250 1.120 1.180 88,290 +0.08(+7.27%)
Mar 20, 2009 1.090 1.150 1.086 1.100 17,998 -0.01(-0.90%)
Mar 19, 2009 1.180 1.200 1.100 1.110 50,980 -0.04(-3.48%)
Mar 18, 2009 1.160 1.170 1.140 1.150 8,240 -0.01(-0.86%)
Mar 17, 2009 1.120 1.160 1.120 1.160 12,995 +0.04(+3.57%)
Mar 16, 2009 1.070 1.150 1.070 1.120 41,373 +0.03(+2.75%)
Mar 13, 2009 1.060 1.150 1.060 1.090 19,704 +0.04(+3.81%)
Mar 12, 2009 1.060 1.080 1.040 1.050 26,155 +0.00(+0.00%)
Mar 11, 2009 1.040 1.070 1.030 1.050 17,379 +0.00(+0.00%)
Mar 10, 2009 1.000 1.070 0.9900 1.050 88,077 +0.04(+3.96%)
Mar 09, 2009 1.030 1.040 1.010 1.010 25,713 -0.01(-0.98%)
Mar 06, 2009 0.9804 1.020 0.9600 1.020 30,212 +0.02(+1.69%)
Mar 05, 2009 1.060 1.080 1.000 1.003 29,651 -0.06(-5.38%)
Mar 04, 2009 1.010 1.060 1.010 1.060 87,472 +0.05(+4.95%)
Mar 02, 2009 1.100 1.120 1.010 1.010 75,330 -0.11(-9.82%)
Feb 27, 2009 1.150 1.150 1.110 1.120 54,122 -0.02(-1.58%)
Feb 26, 2009 1.110 1.160 1.110 1.138 253,632 -0.01(-1.04%)
Feb 25, 2009 1.120 1.150 1.110 1.150 62,143 +0.01(+0.88%)
Feb 24, 2009 1.190 1.190 1.120 1.140 227,316 -0.04(-3.39%)
Feb 23, 2009 1.320 1.320 1.150 1.180 240,891 -0.17(-12.59%)
Feb 20, 2009 1.390 1.390 1.240 1.350 162,853 -0.05(-3.57%)
Feb 19, 2009 1.500 1.500 1.400 1.400 20,139 -0.07(-4.76%)
Feb 18, 2009 1.510 1.540 1.470 1.470 20,240 +0.03(+2.08%)
Feb 17, 2009 1.430 1.480 1.400 1.440 70,209 -0.08(-5.26%)
Feb 13, 2009 1.510 1.560 1.320 1.520 65,023 +0.08(+5.56%)
Feb 12, 2009 1.430 1.560 1.430 1.440 51,230 -0.12(-7.69%)
Feb 11, 2009 1.600 1.700 1.500 1.560 58,402 -0.07(-4.29%)
Feb 10, 2009 1.630 1.670 1.620 1.630 13,939 -0.01(-0.61%)
Feb 09, 2009 1.580 1.680 1.580 1.640 18,759 +0.03(+1.86%)
Feb 06, 2009 1.660 1.660 1.570 1.610 88,285 +0.02(+1.26%)
Feb 05, 2009 1.670 1.670 1.500 1.590 101,691 -0.07(-4.22%)
Feb 04, 2009 1.730 1.740 1.630 1.660 35,799 -0.04(-2.35%)
Feb 03, 2009 1.730 1.730 1.670 1.700 14,988 +0.01(+0.59%)
Feb 02, 2009 1.640 1.690 1.640 1.690 31,121 -0.02(-1.17%)
Jan 30, 2009 1.790 1.790 1.660 1.710 36,164 -0.03(-1.72%)
Jan 29, 2009 1.750 1.850 1.710 1.740 13,203 -0.06(-3.33%)
Jan 28, 2009 1.730 1.820 1.700 1.800 69,626 +0.06(+3.45%)
Jan 27, 2009 1.720 1.750 1.684 1.740 19,869 +0.01(+0.58%)
Jan 26, 2009 1.670 1.790 1.670 1.730 114,495 +0.02(+1.17%)
Jan 23, 2009 1.710 1.790 1.660 1.710 46,438 -0.04(-2.29%)
Jan 22, 2009 1.730 1.840 1.610 1.750 94,504 +0.04(+2.34%)
Jan 21, 2009 1.680 1.730 1.630 1.710 55,430 +0.10(+6.21%)
Jan 20, 2009 1.640 1.770 1.600 1.610 111,782 -0.09(-5.29%)
Jan 16, 2009 1.640 1.850 1.550 1.700 227,687 +0.01(+0.59%)
Jan 15, 2009 1.650 1.720 1.640 1.690 76,223 -0.02(-1.17%)
Jan 14, 2009 1.750 1.850 1.660 1.710 134,966 -0.12(-6.56%)
Jan 13, 2009 1.800 1.860 1.750 1.830 117,460 +0.03(+1.67%)
Jan 12, 2009 1.800 1.850 1.770 1.800 69,952 -0.02(-1.10%)
Jan 09, 2009 1.870 1.870 1.750 1.820 111,738 -0.03(-1.62%)
Jan 08, 2009 1.770 1.890 1.750 1.850 246,263 -0.02(-1.07%)
Jan 07, 2009 1.850 1.870 1.800 1.870 48,848 +0.00(+0.00%)
Jan 06, 2009 1.850 1.900 1.830 1.870 136,776 -0.02(-1.06%)
Jan 05, 2009 1.720 1.890 1.660 1.890 254,453 +0.03(+1.61%)
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.