Audiocodes Ltd (NQ: AUDC )

33.68 USD +0.25 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.620 8.900 8.450 8.470 153,748 -0.04(-0.47%)
Oct 30, 2003 8.620 8.830 8.410 8.510 242,680 -0.11(-1.28%)
Oct 29, 2003 8.160 8.860 8.140 8.620 328,261 +0.60(+7.48%)
Oct 28, 2003 8.060 8.300 7.881 8.020 298,590 +0.02(+0.25%)
Oct 27, 2003 8.160 8.340 7.880 8.000 255,000 -0.24(-2.87%)
Oct 24, 2003 8.260 8.340 8.100 8.236 148,800 -0.03(-0.41%)
Oct 23, 2003 8.700 8.700 8.060 8.270 433,700 -0.56(-6.34%)
Oct 22, 2003 9.450 9.450 8.610 8.830 311,300 -0.56(-5.96%)
Oct 21, 2003 9.390 9.800 9.300 9.390 134,409 +0.01(+0.11%)
Oct 20, 2003 9.300 9.490 9.300 9.380 70,000 +0.14(+1.52%)
Oct 17, 2003 9.170 9.240 9.120 9.240 56,375 +0.10(+1.09%)
Oct 16, 2003 9.770 9.810 9.140 9.140 141,889 -0.63(-6.45%)
Oct 15, 2003 9.840 10.01 9.690 9.770 227,913 -0.08(-0.81%)
Oct 14, 2003 9.790 10.00 9.360 9.850 313,589 +0.10(+1.03%)
Oct 13, 2003 9.800 10.00 9.550 9.750 449,687 +0.25(+2.63%)
Oct 10, 2003 9.080 9.720 9.050 9.500 376,050 +0.40(+4.40%)
Oct 09, 2003 8.970 9.150 8.910 9.100 199,063 +0.40(+4.60%)
Oct 08, 2003 8.600 8.900 8.430 8.700 165,012 +0.20(+2.35%)
Oct 07, 2003 8.350 8.640 8.110 8.500 111,200 +0.13(+1.55%)
Oct 06, 2003 8.600 8.700 8.370 8.370 127,827 -0.26(-3.01%)
Oct 03, 2003 8.500 8.750 8.300 8.630 292,366 +0.33(+3.98%)
Oct 02, 2003 7.950 8.400 7.820 8.300 287,475 +0.45(+5.73%)
Oct 01, 2003 7.600 7.900 7.590 7.850 193,567 +0.35(+4.67%)
Sep 30, 2003 7.650 7.703 7.250 7.500 145,736 -0.08(-1.06%)
Sep 29, 2003 7.571 7.740 7.030 7.580 144,820 +0.31(+4.26%)
Sep 26, 2003 7.600 7.600 7.050 7.270 230,665 -0.19(-2.55%)
Sep 25, 2003 8.380 8.520 7.370 7.460 440,740 -0.86(-10.34%)
Sep 24, 2003 8.410 8.840 7.580 8.320 744,631 -0.09(-1.07%)
Sep 23, 2003 8.170 8.410 7.960 8.410 187,569 +0.21(+2.56%)
Sep 22, 2003 8.220 8.340 8.110 8.200 355,816 -0.20(-2.38%)
Sep 19, 2003 8.100 8.470 7.970 8.400 157,891 +0.32(+3.97%)
Sep 18, 2003 8.090 8.200 7.970 8.079 166,896 -0.08(-0.98%)
Sep 17, 2003 7.470 8.240 7.470 8.159 505,945 +0.46(+5.96%)
Sep 16, 2003 7.110 7.700 7.110 7.700 372,758 +0.64(+9.07%)
Sep 15, 2003 7.010 7.150 7.010 7.060 134,500 +0.00(+0.00%)
Sep 12, 2003 6.520 7.080 6.390 7.060 211,500 +0.54(+8.28%)
Sep 11, 2003 6.840 6.840 6.370 6.520 339,200 -0.18(-2.69%)
Sep 10, 2003 7.170 7.170 6.680 6.700 191,200 -0.48(-6.69%)
Sep 09, 2003 7.350 7.350 6.950 7.180 171,600 -0.15(-2.05%)
Sep 08, 2003 7.000 7.400 6.890 7.330 286,900 +0.32(+4.56%)
Sep 05, 2003 6.720 7.100 6.720 7.010 159,000 +0.11(+1.59%)
Sep 04, 2003 6.860 6.950 6.580 6.900 176,900 -0.03(-0.43%)
Sep 03, 2003 6.430 6.950 6.420 6.930 403,400 +0.53(+8.28%)
Sep 02, 2003 6.100 6.480 6.100 6.400 187,300 +0.36(+5.96%)
Aug 29, 2003 6.100 6.200 5.950 6.040 55,700 -0.11(-1.79%)
Aug 28, 2003 6.100 6.200 6.050 6.150 61,900 +0.09(+1.49%)
Aug 27, 2003 6.070 6.200 6.040 6.060 24,300 +0.08(+1.34%)
Aug 26, 2003 6.010 6.100 5.880 5.980 95,600 -0.05(-0.81%)
Aug 25, 2003 6.170 6.210 6.000 6.029 121,300 -0.18(-2.91%)
Aug 22, 2003 6.120 6.440 6.090 6.210 147,800 +0.07(+1.14%)
Aug 21, 2003 6.240 6.350 5.979 6.140 144,400 -0.06(-0.97%)
Aug 20, 2003 5.960 6.240 5.950 6.200 163,800 +0.25(+4.20%)
Aug 19, 2003 6.070 6.200 5.850 5.950 145,400 -0.18(-2.94%)
Aug 18, 2003 5.700 6.200 5.700 6.130 160,200 +0.46(+8.11%)
Aug 15, 2003 5.850 5.850 5.630 5.670 43,300 +0.02(+0.35%)
Aug 14, 2003 5.750 5.800 5.650 5.650 54,400 -0.09(-1.57%)
Aug 13, 2003 5.910 5.910 5.720 5.740 65,200 -0.13(-2.21%)
Aug 12, 2003 5.700 5.910 5.700 5.870 139,000 +0.15(+2.62%)
Aug 11, 2003 5.590 5.770 5.570 5.720 117,600 +0.02(+0.35%)
Aug 08, 2003 5.880 5.880 5.614 5.700 126,200 -0.17(-2.90%)
Aug 07, 2003 5.650 5.950 5.650 5.870 124,600 +0.15(+2.62%)
Aug 06, 2003 5.880 6.000 5.510 5.720 171,700 -0.26(-4.35%)
Aug 05, 2003 6.060 6.240 5.950 5.980 377,900 +0.10(+1.70%)
Aug 04, 2003 5.530 5.900 5.530 5.880 474,700 +0.37(+6.72%)
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.