Audiocodes Ltd (NQ: AUDC )

31.75 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.98 11.34 10.94 11.27 471,125 +0.37(+3.39%)
Oct 28, 2005 10.70 10.95 10.70 10.90 325,589 +0.18(+1.68%)
Oct 27, 2005 10.70 11.05 10.62 10.72 436,609 +0.07(+0.66%)
Oct 26, 2005 10.84 10.89 10.63 10.65 488,533 -0.27(-2.47%)
Oct 25, 2005 10.53 11.05 10.53 10.92 467,382 +0.17(+1.58%)
Oct 24, 2005 10.30 10.76 10.30 10.75 293,027 +0.49(+4.78%)
Oct 21, 2005 10.39 10.39 10.14 10.26 163,162 -0.01(-0.10%)
Oct 20, 2005 10.46 10.61 10.25 10.27 156,633 -0.27(-2.56%)
Oct 19, 2005 10.55 10.59 10.33 10.54 524,849 -0.02(-0.19%)
Oct 18, 2005 10.26 10.65 10.22 10.56 926,414 +0.45(+4.45%)
Oct 17, 2005 10.20 10.34 10.05 10.11 321,335 -0.09(-0.88%)
Oct 14, 2005 10.30 10.43 10.06 10.20 263,494 -0.05(-0.49%)
Oct 13, 2005 10.23 10.38 10.05 10.25 274,440 -0.02(-0.19%)
Oct 12, 2005 10.60 10.64 10.12 10.27 343,918 -0.25(-2.35%)
Oct 11, 2005 10.91 10.91 10.45 10.52 253,363 -0.42(-3.87%)
Oct 10, 2005 11.00 11.17 10.86 10.94 161,333 -0.08(-0.73%)
Oct 07, 2005 11.05 11.19 10.90 11.02 145,399 +0.02(+0.18%)
Oct 06, 2005 11.41 11.48 10.90 11.00 526,307 -0.62(-5.34%)
Oct 05, 2005 11.66 11.90 11.62 11.62 1,423,012 +0.03(+0.26%)
Oct 04, 2005 11.57 11.65 11.30 11.59 389,340 +0.09(+0.78%)
Oct 03, 2005 11.02 11.57 10.86 11.50 447,751 +0.49(+4.45%)
Sep 30, 2005 10.95 11.08 10.90 11.01 196,545 +0.05(+0.46%)
Sep 29, 2005 10.66 11.07 10.57 10.96 281,661 +0.13(+1.20%)
Sep 28, 2005 10.88 10.97 10.56 10.83 360,160 -0.16(-1.46%)
Sep 27, 2005 10.51 11.06 10.51 10.99 545,462 +0.53(+5.07%)
Sep 26, 2005 10.34 10.63 10.31 10.46 339,865 +0.19(+1.85%)
Sep 23, 2005 10.27 10.38 10.10 10.27 200,139 +0.02(+0.20%)
Sep 22, 2005 10.25 10.38 10.17 10.25 233,554 -0.11(-1.06%)
Sep 21, 2005 10.52 10.52 10.20 10.36 310,941 -0.18(-1.71%)
Sep 20, 2005 10.56 10.74 10.26 10.54 270,781 -0.13(-1.22%)
Sep 19, 2005 10.73 10.84 10.56 10.67 319,720 -0.28(-2.56%)
Sep 16, 2005 10.82 11.08 10.80 10.95 214,172 +0.13(+1.20%)
Sep 15, 2005 10.99 11.00 10.81 10.82 409,847 -0.12(-1.10%)
Sep 14, 2005 11.04 11.20 10.90 10.94 725,200 -0.02(-0.18%)
Sep 13, 2005 10.86 11.04 10.76 10.96 1,013,470 +0.49(+4.68%)
Sep 12, 2005 10.14 10.57 10.14 10.47 360,874 +0.23(+2.25%)
Sep 09, 2005 10.20 10.30 10.12 10.24 182,711 +0.04(+0.39%)
Sep 08, 2005 9.990 10.40 9.910 10.20 326,491 +0.23(+2.31%)
Sep 07, 2005 9.860 10.01 9.800 9.970 192,147 -0.01(-0.10%)
Sep 06, 2005 9.920 10.00 9.750 9.980 233,174 +0.13(+1.32%)
Sep 02, 2005 9.750 9.850 9.720 9.850 88,180 +0.12(+1.23%)
Sep 01, 2005 9.900 10.00 9.600 9.730 189,901 -0.12(-1.22%)
Aug 31, 2005 9.600 9.850 9.560 9.850 175,537 +0.20(+2.07%)
Aug 30, 2005 9.590 9.830 9.590 9.650 125,074 +0.02(+0.21%)
Aug 29, 2005 9.690 9.720 9.520 9.630 191,601 -0.03(-0.31%)
Aug 26, 2005 9.700 9.710 9.470 9.660 191,863 -0.07(-0.72%)
Aug 25, 2005 9.690 9.760 9.610 9.730 151,877 +0.03(+0.31%)
Aug 24, 2005 9.780 9.880 9.550 9.700 249,801 -0.13(-1.32%)
Aug 23, 2005 9.930 10.17 9.700 9.830 397,270 -0.15(-1.50%)
Aug 22, 2005 9.900 10.07 9.870 9.980 484,380 +0.10(+1.01%)
Aug 19, 2005 10.11 10.21 9.830 9.880 425,125 -0.26(-2.56%)
Aug 18, 2005 10.17 10.27 10.00 10.14 660,564 +0.10(+1.00%)
Aug 17, 2005 9.650 10.17 9.610 10.04 606,999 +0.52(+5.46%)
Aug 16, 2005 9.340 9.640 9.330 9.520 306,150 +0.12(+1.28%)
Aug 15, 2005 9.510 9.590 9.380 9.400 228,369 -0.05(-0.53%)
Aug 12, 2005 9.600 9.700 9.330 9.450 226,852 -0.13(-1.36%)
Aug 11, 2005 9.550 9.640 9.300 9.580 305,811 +0.10(+1.05%)
Aug 10, 2005 9.440 9.610 9.380 9.480 522,260 +0.14(+1.50%)
Aug 09, 2005 9.280 9.550 9.250 9.340 329,216 +0.16(+1.74%)
Aug 08, 2005 9.350 9.420 9.110 9.180 465,987 -0.23(-2.44%)
Aug 05, 2005 9.410 9.470 9.300 9.410 184,722 +0.01(+0.11%)
Aug 04, 2005 9.470 9.590 9.300 9.400 278,359 -0.04(-0.42%)
Aug 03, 2005 9.690 9.690 9.400 9.440 398,451 -0.28(-2.88%)
Aug 02, 2005 9.660 9.750 9.550 9.720 627,653 +0.29(+3.08%)
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.