Audiocodes Ltd (NQ: AUDC )

22.68 -0.29 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 13.01 13.35 12.95 13.18 229,100 +0.16(+1.23%)
Oct 28, 2004 13.12 13.32 12.90 13.02 501,400 -0.13(-0.99%)
Oct 27, 2004 12.78 13.25 12.78 13.15 419,300 +0.31(+2.41%)
Oct 26, 2004 12.80 13.02 12.56 12.84 408,800 -0.26(-1.95%)
Oct 25, 2004 12.94 13.58 12.94 13.10 389,100 +0.29(+2.22%)
Oct 22, 2004 13.31 13.34 12.81 12.81 160,100 -0.47(-3.54%)
Oct 21, 2004 13.17 13.30 12.93 13.28 197,900 +0.06(+0.45%)
Oct 20, 2004 13.12 13.22 12.99 13.22 180,000 +0.12(+0.92%)
Oct 19, 2004 12.78 13.14 12.72 13.10 593,700 +0.53(+4.22%)
Oct 18, 2004 11.94 12.65 11.94 12.57 309,900 +0.50(+4.14%)
Oct 15, 2004 12.03 12.25 12.00 12.07 90,000 +0.00(+0.00%)
Oct 14, 2004 12.33 12.34 11.85 12.07 165,200 -0.18(-1.47%)
Oct 13, 2004 12.28 12.40 12.05 12.25 97,500 +0.12(+0.99%)
Oct 12, 2004 12.17 12.25 11.95 12.13 115,400 -0.19(-1.54%)
Oct 11, 2004 12.25 12.50 12.25 12.32 186,100 +0.09(+0.74%)
Oct 08, 2004 12.70 12.70 12.17 12.23 109,000 -0.39(-3.09%)
Oct 07, 2004 12.95 12.97 12.59 12.62 54,100 -0.18(-1.41%)
Oct 06, 2004 12.38 12.91 12.38 12.80 96,300 +0.25(+1.99%)
Oct 05, 2004 12.94 13.00 12.39 12.55 346,100 -0.54(-4.13%)
Oct 04, 2004 12.98 13.58 12.90 13.09 265,000 +0.36(+2.83%)
Oct 01, 2004 12.64 12.98 12.56 12.73 278,000 +0.14(+1.11%)
Sep 30, 2004 11.98 12.70 11.98 12.59 345,300 +0.59(+4.92%)
Sep 29, 2004 11.90 12.14 11.77 12.00 304,600 +0.05(+0.42%)
Sep 28, 2004 11.99 12.13 11.83 11.95 246,700 -0.04(-0.33%)
Sep 27, 2004 12.42 12.45 11.92 11.99 351,800 -0.34(-2.76%)
Sep 24, 2004 12.86 12.93 12.32 12.33 170,400 -0.51(-3.97%)
Sep 23, 2004 12.55 13.08 12.55 12.84 239,700 +0.28(+2.23%)
Sep 22, 2004 12.97 13.03 12.56 12.56 255,100 -0.49(-3.75%)
Sep 21, 2004 12.88 13.27 12.87 13.05 181,400 +0.07(+0.54%)
Sep 20, 2004 12.69 13.25 12.32 12.98 856,000 -0.21(-1.59%)
Sep 17, 2004 13.40 13.46 13.14 13.19 436,800 -0.15(-1.12%)
Sep 16, 2004 12.50 13.97 12.50 13.34 966,982 +0.84(+6.72%)
Sep 15, 2004 12.46 12.73 12.28 12.50 312,300 -0.22(-1.73%)
Sep 14, 2004 12.80 12.85 12.26 12.72 369,000 -0.06(-0.47%)
Sep 13, 2004 11.51 12.95 11.51 12.78 1,498,300 +1.28(+11.13%)
Sep 10, 2004 11.22 11.66 11.22 11.50 294,689 +0.25(+2.22%)
Sep 09, 2004 11.33 11.44 10.70 11.25 585,700 -0.20(-1.75%)
Sep 08, 2004 11.92 11.95 11.38 11.45 1,424,300 -0.54(-4.50%)
Sep 07, 2004 11.57 12.37 11.57 11.99 850,500 +0.42(+3.63%)
Sep 03, 2004 11.40 11.61 11.33 11.57 58,900 -0.07(-0.60%)
Sep 02, 2004 11.52 11.66 11.28 11.64 164,500 +0.05(+0.43%)
Sep 01, 2004 11.30 11.78 11.27 11.59 163,100 +0.26(+2.29%)
Aug 31, 2004 11.11 11.35 11.08 11.33 181,200 +0.25(+2.26%)
Aug 30, 2004 11.06 11.25 10.86 11.08 113,300 -0.33(-2.89%)
Aug 27, 2004 11.16 11.52 11.16 11.41 74,200 +0.17(+1.51%)
Aug 26, 2004 11.52 11.52 11.06 11.24 133,700 -0.30(-2.60%)
Aug 25, 2004 11.27 11.55 11.10 11.54 277,100 +0.09(+0.79%)
Aug 24, 2004 11.34 11.70 11.30 11.45 235,500 +0.08(+0.70%)
Aug 23, 2004 11.23 11.40 11.06 11.37 328,300 +0.14(+1.25%)
Aug 20, 2004 11.01 11.26 10.93 11.23 137,794 +0.27(+2.46%)
Aug 19, 2004 10.59 11.10 10.39 10.96 207,800 +0.31(+2.91%)
Aug 18, 2004 10.43 10.67 10.13 10.65 142,542 +0.27(+2.60%)
Aug 17, 2004 10.09 10.46 10.00 10.38 141,100 +0.39(+3.90%)
Aug 16, 2004 9.970 10.30 9.940 9.990 181,400 -0.14(-1.38%)
Aug 13, 2004 9.950 10.22 9.840 10.13 142,400 +0.18(+1.81%)
Aug 12, 2004 10.50 10.58 9.800 9.950 437,100 -0.90(-8.29%)
Aug 11, 2004 10.88 10.95 10.56 10.85 395,600 -0.17(-1.54%)
Aug 10, 2004 10.60 11.15 10.57 11.02 176,600 +0.41(+3.86%)
Aug 09, 2004 10.47 10.73 10.37 10.61 432,100 -0.14(-1.30%)
Aug 06, 2004 10.85 10.90 10.53 10.75 442,700 -0.34(-3.07%)
Aug 05, 2004 10.65 11.16 10.60 11.09 437,900 +0.43(+4.03%)
Aug 04, 2004 10.45 10.80 10.30 10.66 305,500 +0.06(+0.57%)
Aug 03, 2004 10.55 10.85 10.47 10.60 151,532 -0.09(-0.84%)
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.