Audiocodes Ltd (NQ: AUDC )

31.90 USD -0.08 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 6.300 6.310 5.900 6.090 0 -0.27(-4.25%)
Oct 30, 2013 7.220 7.320 6.250 6.360 0 -1.20(-15.87%)
Oct 29, 2013 7.160 7.620 7.130 7.560 0 +0.48(+6.78%)
Oct 28, 2013 7.300 7.310 7.070 7.080 396,205 -0.17(-2.34%)
Oct 25, 2013 6.930 7.390 6.860 7.250 0 +0.37(+5.38%)
Oct 24, 2013 7.080 7.080 6.790 6.880 0 -0.21(-2.96%)
Oct 23, 2013 7.300 7.320 7.060 7.090 0 -0.23(-3.14%)
Oct 22, 2013 7.340 7.450 7.160 7.320 0 +0.08(+1.10%)
Oct 21, 2013 7.200 7.250 7.000 7.240 0 +0.29(+4.17%)
Oct 18, 2013 6.720 7.040 6.670 6.950 229,147 +0.26(+3.89%)
Oct 17, 2013 6.910 6.930 6.600 6.690 0 -0.10(-1.47%)
Oct 16, 2013 6.720 6.835 6.620 6.790 0 +0.10(+1.49%)
Oct 15, 2013 6.930 6.970 6.610 6.690 0 -0.24(-3.46%)
Oct 14, 2013 6.930 7.000 6.790 6.930 202,429 +0.22(+3.28%)
Oct 11, 2013 6.630 6.750 6.500 6.710 0 +0.11(+1.67%)
Oct 10, 2013 6.600 6.800 6.520 6.600 0 +0.10(+1.62%)
Oct 09, 2013 6.640 6.680 6.320 6.495 0 -0.13(-2.04%)
Oct 08, 2013 6.850 6.890 6.270 6.630 661,846 -0.33(-4.74%)
Oct 07, 2013 7.000 7.240 6.890 6.960 0 -0.07(-1.00%)
Oct 04, 2013 6.910 7.200 6.910 7.030 0 +0.07(+1.01%)
Oct 03, 2013 7.250 7.250 6.830 6.960 0 -0.32(-4.40%)
Oct 02, 2013 7.320 7.420 7.160 7.280 0 -0.01(-0.14%)
Oct 01, 2013 7.050 7.320 7.020 7.290 0 +0.29(+4.14%)
Sep 30, 2013 7.020 7.050 6.810 7.000 0 -0.12(-1.69%)
Sep 27, 2013 7.080 7.340 6.960 7.120 0 +0.04(+0.56%)
Sep 26, 2013 7.140 7.300 7.070 7.080 0 +0.01(+0.14%)
Sep 25, 2013 6.790 7.160 6.750 7.070 0 +0.34(+5.05%)
Sep 24, 2013 6.230 6.850 6.230 6.730 0 +0.50(+8.03%)
Sep 23, 2013 6.250 6.330 6.040 6.230 0 -0.03(-0.48%)
Sep 20, 2013 6.350 6.450 6.210 6.260 0 -0.12(-1.88%)
Sep 19, 2013 6.460 6.470 6.330 6.380 0 -0.09(-1.39%)
Sep 18, 2013 6.410 6.490 6.320 6.470 0 +0.08(+1.25%)
Sep 17, 2013 6.350 6.480 6.250 6.390 176,188 -0.02(-0.31%)
Sep 16, 2013 6.540 6.470 6.370 6.410 0 -0.06(-0.93%)
Sep 13, 2013 6.540 6.640 6.430 6.470 0 -0.08(-1.22%)
Sep 12, 2013 6.590 6.700 6.400 6.550 0 -0.03(-0.46%)
Sep 11, 2013 6.360 6.730 6.350 6.580 329,762 +0.00(+0.00%)
Sep 10, 2013 6.620 6.650 6.360 6.580 0 -0.08(-1.20%)
Sep 09, 2013 6.880 6.900 6.370 6.660 0 -0.20(-2.92%)
Sep 06, 2013 7.010 7.060 6.850 6.860 0 -0.15(-2.14%)
Sep 05, 2013 6.960 7.069 6.920 7.010 0 +0.09(+1.30%)
Sep 04, 2013 6.700 7.005 6.660 6.920 0 +0.22(+3.28%)
Sep 03, 2013 6.770 6.790 6.480 6.700 0 +0.15(+2.29%)
Aug 30, 2013 6.460 6.650 6.420 6.550 0 +0.14(+2.18%)
Aug 29, 2013 6.320 6.660 6.299 6.410 0 +0.18(+2.89%)
Aug 28, 2013 6.230 6.300 6.180 6.230 0 +0.02(+0.32%)
Aug 27, 2013 5.990 6.480 5.730 6.210 1,484,080 -0.09(-1.43%)
Aug 26, 2013 6.390 6.390 6.200 6.300 0 -0.09(-1.41%)
Aug 23, 2013 6.490 6.600 6.030 6.390 0 +0.04(+0.63%)
Aug 22, 2013 6.090 6.370 6.061 6.350 0 +0.25(+4.10%)
Aug 21, 2013 6.000 6.170 6.000 6.100 0 +0.11(+1.84%)
Aug 20, 2013 5.870 6.100 5.840 5.990 0 +0.15(+2.57%)
Aug 19, 2013 5.720 6.000 5.370 5.840 0 +0.23(+4.10%)
Aug 16, 2013 5.670 5.800 5.610 5.610 0 +0.02(+0.36%)
Aug 15, 2013 5.450 5.610 5.350 5.590 182,136 +0.09(+1.64%)
Aug 14, 2013 5.320 5.550 5.320 5.500 0 +0.14(+2.61%)
Aug 13, 2013 5.420 5.540 5.330 5.360 369,755 -0.06(-1.11%)
Aug 12, 2013 5.010 5.530 4.950 5.420 737,358 +0.41(+8.18%)
Aug 09, 2013 5.040 5.090 4.950 5.010 107,486 -0.02(-0.40%)
Aug 08, 2013 4.890 5.050 4.880 5.030 136,111 +0.11(+2.24%)
Aug 07, 2013 5.060 5.100 4.870 4.920 175,084 -0.15(-2.96%)
Aug 06, 2013 5.050 5.100 4.940 5.070 224,319 +0.04(+0.80%)
Aug 05, 2013 5.000 5.100 4.910 5.030 173,670 +0.05(+1.00%)
Aug 02, 2013 5.090 5.100 4.790 4.980 250,958 -0.10(-1.97%)
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.