Audiocodes Ltd (NQ: AUDC )

19.51 -0.21 (-1.06%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.230 2.407 2.192 2.407 154,258 +0.16(+7.05%)
Dec 30, 2002 2.239 2.257 2.183 2.248 178,056 -0.04(-1.63%)
Dec 27, 2002 2.248 2.285 2.220 2.285 246,234 +0.01(+0.41%)
Dec 26, 2002 2.239 2.379 2.239 2.276 276,035 +0.04(+1.67%)
Dec 24, 2002 2.099 2.379 2.099 2.239 418,716 +0.14(+6.67%)
Dec 23, 2002 1.968 2.146 1.968 2.099 209,465 +0.09(+4.70%)
Dec 20, 2002 1.968 2.006 1.968 2.005 26,692 +0.03(+1.37%)
Dec 19, 2002 1.912 1.996 1.884 1.978 123,706 +0.02(+0.95%)
Dec 18, 2002 1.959 1.968 1.903 1.959 178,913 +0.00(+0.00%)
Dec 17, 2002 1.950 1.978 1.950 1.959 55,850 +0.00(+0.00%)
Dec 16, 2002 1.950 2.015 1.931 1.959 64,747 -0.07(-3.23%)
Dec 13, 2002 2.006 2.043 1.959 2.024 39,341 +0.00(+0.00%)
Dec 12, 2002 1.968 2.090 1.968 2.024 30,015 +0.00(+0.00%)
Dec 11, 2002 1.931 2.024 1.931 2.024 40,735 +0.03(+1.40%)
Dec 10, 2002 1.903 1.996 1.903 1.996 153,936 +0.08(+4.39%)
Dec 09, 2002 1.978 1.996 1.884 1.912 152,114 -0.09(-4.65%)
Dec 06, 2002 1.959 2.006 1.959 2.006 82,542 +0.00(+0.00%)
Dec 05, 2002 2.024 2.043 1.987 2.006 143,109 -0.02(-0.92%)
Dec 04, 2002 1.950 2.043 1.940 2.024 321,487 -0.06(-2.69%)
Dec 03, 2002 2.080 2.136 2.006 2.080 219,970 -0.03(-1.33%)
Dec 02, 2002 2.146 2.220 2.062 2.108 274,534 +0.01(+0.44%)
Nov 29, 2002 2.118 2.136 1.996 2.099 161,440 +0.01(+0.45%)
Nov 27, 2002 2.052 2.230 2.034 2.090 511,442 +0.08(+4.19%)
Nov 26, 2002 1.996 2.052 1.987 2.006 211,073 -0.05(-2.27%)
Nov 25, 2002 2.090 2.090 1.903 2.052 296,724 -0.02(-0.90%)
Nov 22, 2002 2.080 2.080 2.015 2.071 253,309 -0.01(-0.45%)
Nov 21, 2002 2.043 2.099 1.987 2.080 367,046 +0.01(+0.45%)
Nov 20, 2002 2.127 2.154 2.043 2.071 155,008 -0.04(-1.77%)
Nov 19, 2002 2.062 2.183 2.052 2.108 221,364 +0.09(+4.63%)
Nov 18, 2002 1.931 2.071 1.931 2.015 140,108 +0.11(+5.83%)
Nov 15, 2002 1.884 1.950 1.875 1.904 200,674 +0.01(+0.54%)
Nov 14, 2002 1.866 1.894 1.866 1.894 59,602 +0.02(+1.00%)
Nov 13, 2002 1.866 1.894 1.838 1.875 93,691 +0.01(+0.50%)
Nov 12, 2002 1.894 1.894 1.847 1.866 24,548 -0.01(-0.50%)
Nov 11, 2002 1.847 1.884 1.847 1.875 33,338 +0.00(+0.00%)
Nov 08, 2002 1.903 1.903 1.838 1.875 80,827 -0.01(-0.50%)
Nov 07, 2002 1.875 1.903 1.828 1.884 57,887 +0.02(+1.00%)
Nov 06, 2002 1.772 1.884 1.772 1.866 217,076 +0.07(+3.63%)
Nov 05, 2002 1.726 1.800 1.726 1.800 121,991 +0.06(+3.21%)
Nov 04, 2002 1.754 1.819 1.707 1.744 257,704 +0.01(+0.54%)
Nov 01, 2002 1.726 1.754 1.707 1.735 149,112 -0.05(-2.62%)
Oct 31, 2002 1.782 1.782 1.707 1.782 82,352 +0.04(+2.14%)
Oct 30, 2002 1.726 1.856 1.726 1.744 188,775 +0.03(+1.63%)
Oct 29, 2002 1.726 1.828 1.707 1.716 52,205 -0.03(-1.60%)
Oct 28, 2002 1.772 1.819 1.698 1.744 262,528 +0.05(+2.75%)
Oct 25, 2002 1.726 1.735 1.679 1.698 126,944 +0.00(+0.00%)
Oct 24, 2002 1.670 1.754 1.660 1.698 110,735 +0.09(+5.81%)
Oct 23, 2002 1.605 1.623 1.567 1.605 108,377 +0.02(+1.18%)
Oct 22, 2002 1.577 1.595 1.577 1.586 61,960 +0.00(+0.00%)
Oct 21, 2002 1.614 1.642 1.577 1.586 45,452 -0.07(-3.95%)
Oct 18, 2002 1.642 1.660 1.587 1.651 25,191 -0.01(-0.56%)
Oct 17, 2002 1.698 1.698 1.642 1.660 66,784 +0.00(+0.00%)
Oct 16, 2002 1.688 1.688 1.624 1.660 13,935 -0.04(-2.28%)
Oct 15, 2002 1.632 1.699 1.595 1.699 57,887 +0.07(+4.09%)
Oct 14, 2002 1.614 1.670 1.595 1.632 12,863 -0.03(-1.69%)
Oct 11, 2002 1.660 1.679 1.632 1.660 13,399 +0.03(+1.71%)
Oct 10, 2002 1.595 1.660 1.586 1.632 19,402 +0.05(+2.94%)
Oct 09, 2002 1.605 1.614 1.586 1.586 133,461 -0.02(-1.16%)
Oct 08, 2002 1.614 1.614 1.577 1.605 157,259 -0.01(-0.58%)
Oct 07, 2002 1.605 1.642 1.595 1.614 66,784 -0.01(-0.52%)
Oct 04, 2002 1.623 1.632 1.595 1.622 37,304 +0.03(+1.70%)
Oct 03, 2002 1.679 1.679 1.595 1.595 167,872 -0.08(-4.95%)
Oct 02, 2002 1.642 1.678 1.614 1.678 40,949 -0.01(-0.55%)
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.