Audiocodes Ltd (NQ: AUDC )

35.50 USD -0.58 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 3.570 3.580 3.480 3.500 61,186 +0.07(+2.04%)
Nov 29, 2011 3.420 3.460 3.370 3.430 75,081 +0.03(+0.88%)
Nov 28, 2011 3.430 3.460 3.340 3.400 45,811 +0.11(+3.50%)
Nov 25, 2011 3.380 3.380 3.280 3.285 19,379 -0.06(-1.94%)
Nov 23, 2011 3.310 3.403 3.240 3.350 85,810 -0.01(-0.30%)
Nov 22, 2011 3.360 3.420 3.340 3.360 71,847 -0.02(-0.59%)
Nov 21, 2011 3.360 3.430 3.200 3.380 103,129 -0.07(-2.03%)
Nov 18, 2011 3.330 3.550 3.300 3.450 49,749 +0.10(+2.99%)
Nov 17, 2011 3.350 3.410 3.320 3.350 107,181 +0.01(+0.30%)
Nov 16, 2011 3.360 3.450 3.290 3.340 117,288 -0.03(-0.89%)
Nov 15, 2011 3.370 3.420 3.350 3.370 102,479 -0.01(-0.30%)
Nov 14, 2011 3.310 3.440 3.290 3.380 151,390 +0.00(+0.00%)
Nov 11, 2011 3.330 3.490 3.330 3.380 99,049 +0.12(+3.68%)
Nov 10, 2011 3.300 3.310 3.160 3.260 127,738 +0.00(+0.00%)
Nov 09, 2011 3.230 3.340 3.180 3.260 157,554 -0.17(-4.96%)
Nov 08, 2011 3.370 3.470 3.290 3.430 76,680 +0.06(+1.78%)
Nov 07, 2011 3.270 3.420 3.220 3.370 101,402 +0.08(+2.43%)
Nov 04, 2011 3.220 3.340 3.190 3.290 68,749 +0.00(+0.00%)
Nov 03, 2011 3.200 3.360 3.160 3.290 88,514 +0.09(+2.81%)
Nov 02, 2011 3.110 3.280 3.100 3.200 290,760 +0.06(+1.91%)
Nov 01, 2011 3.250 3.250 3.000 3.140 144,349 -0.43(-12.04%)
Oct 31, 2011 3.620 3.630 3.570 3.570 51,289 -0.12(-3.25%)
Oct 28, 2011 3.620 3.730 3.610 3.690 21,395 +0.04(+1.10%)
Oct 27, 2011 3.550 3.730 3.550 3.650 98,304 +0.09(+2.53%)
Oct 26, 2011 3.550 3.600 3.480 3.560 30,683 +0.04(+1.14%)
Oct 25, 2011 3.570 3.595 3.480 3.520 238,127 -0.10(-2.76%)
Oct 24, 2011 3.320 3.650 3.320 3.620 279,041 +0.27(+8.06%)
Oct 21, 2011 3.400 3.450 3.350 3.350 264,751 +0.02(+0.60%)
Oct 20, 2011 3.320 3.360 3.170 3.330 255,160 +0.02(+0.60%)
Oct 19, 2011 3.370 3.460 3.280 3.310 202,704 -0.08(-2.36%)
Oct 18, 2011 3.200 3.470 3.160 3.390 222,425 +0.21(+6.60%)
Oct 17, 2011 3.080 3.250 3.060 3.180 154,736 +0.12(+3.92%)
Oct 14, 2011 3.070 3.250 3.000 3.060 167,009 +0.11(+3.73%)
Oct 13, 2011 2.830 2.980 2.810 2.950 98,448 +0.07(+2.43%)
Oct 12, 2011 2.800 2.989 2.740 2.880 148,648 +0.13(+4.73%)
Oct 11, 2011 2.510 2.760 2.510 2.750 155,250 +0.20(+7.84%)
Oct 10, 2011 2.660 2.660 2.500 2.550 173,529 -0.04(-1.54%)
Oct 07, 2011 2.640 2.640 2.500 2.590 54,442 +0.01(+0.39%)
Oct 06, 2011 2.540 2.640 2.520 2.580 141,678 +0.02(+0.78%)
Oct 05, 2011 2.530 2.640 2.480 2.560 163,549 +0.01(+0.39%)
Oct 04, 2011 2.400 2.550 2.320 2.550 259,183 +0.26(+11.35%)
Oct 03, 2011 2.900 2.940 2.280 2.290 796,516 -0.83(-26.60%)
Sep 30, 2011 3.130 3.240 3.080 3.120 106,500 -0.04(-1.27%)
Sep 29, 2011 3.140 3.230 3.090 3.160 88,855 +0.07(+2.27%)
Sep 28, 2011 3.160 3.290 3.080 3.090 177,131 -0.06(-1.90%)
Sep 27, 2011 3.140 3.320 3.110 3.150 77,034 +0.11(+3.62%)
Sep 26, 2011 3.110 3.110 2.960 3.040 104,608 -0.01(-0.33%)
Sep 23, 2011 3.130 3.140 3.000 3.050 161,329 -0.03(-0.97%)
Sep 22, 2011 3.180 3.240 3.020 3.080 78,256 -0.26(-7.78%)
Sep 21, 2011 3.630 3.640 3.290 3.340 231,000 -0.29(-7.99%)
Sep 20, 2011 3.680 3.750 3.610 3.630 112,131 +0.13(+3.71%)
Sep 19, 2011 3.530 3.600 3.460 3.500 87,787 -0.20(-5.41%)
Sep 16, 2011 3.680 3.800 3.660 3.700 82,492 +0.01(+0.27%)
Sep 15, 2011 3.640 3.739 3.610 3.690 105,313 +0.10(+2.79%)
Sep 14, 2011 3.530 3.670 3.350 3.590 373,340 +0.06(+1.70%)
Sep 13, 2011 3.400 3.570 3.400 3.530 162,883 +0.13(+3.82%)
Sep 12, 2011 3.400 3.490 3.330 3.400 146,121 -0.11(-3.13%)
Sep 09, 2011 3.670 3.810 3.480 3.510 123,662 -0.22(-5.90%)
Sep 08, 2011 3.780 3.930 3.690 3.730 60,730 -0.08(-2.10%)
Sep 07, 2011 3.690 3.860 3.680 3.810 72,192 +0.21(+5.83%)
Sep 06, 2011 3.730 3.740 3.534 3.600 137,307 -0.35(-8.86%)
Sep 02, 2011 3.970 4.020 3.910 3.950 50,589 -0.12(-2.95%)
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.