Audiocodes Ltd (NQ: AUDC )

32.87 USD +0.82 (+2.56%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.390 2.580 2.350 2.580 143,900 +0.17(+7.05%)
Dec 30, 2002 2.400 2.420 2.340 2.410 166,100 -0.04(-1.63%)
Dec 27, 2002 2.410 2.450 2.380 2.450 229,700 +0.01(+0.41%)
Dec 26, 2002 2.400 2.550 2.400 2.440 257,500 +0.04(+1.67%)
Dec 24, 2002 2.250 2.550 2.250 2.400 390,600 +0.15(+6.67%)
Dec 23, 2002 2.110 2.300 2.110 2.250 195,400 +0.10(+4.70%)
Dec 20, 2002 2.110 2.150 2.110 2.149 24,900 +0.03(+1.37%)
Dec 19, 2002 2.050 2.140 2.020 2.120 115,400 +0.02(+0.95%)
Dec 18, 2002 2.100 2.110 2.040 2.100 166,900 +0.00(+0.00%)
Dec 17, 2002 2.090 2.120 2.090 2.100 52,100 +0.00(+0.00%)
Dec 16, 2002 2.090 2.160 2.070 2.100 60,400 -0.07(-3.23%)
Dec 13, 2002 2.150 2.190 2.100 2.170 36,700 +0.00(+0.00%)
Dec 12, 2002 2.110 2.240 2.110 2.170 28,000 +0.00(+0.00%)
Dec 11, 2002 2.070 2.170 2.070 2.170 38,000 +0.03(+1.40%)
Dec 10, 2002 2.040 2.140 2.040 2.140 143,600 +0.09(+4.39%)
Dec 09, 2002 2.120 2.140 2.020 2.050 141,900 -0.10(-4.65%)
Dec 06, 2002 2.100 2.150 2.100 2.150 77,000 +0.00(+0.00%)
Dec 05, 2002 2.170 2.190 2.130 2.150 133,500 -0.02(-0.92%)
Dec 04, 2002 2.090 2.190 2.080 2.170 299,900 -0.06(-2.69%)
Dec 03, 2002 2.230 2.290 2.150 2.230 205,200 -0.03(-1.33%)
Dec 02, 2002 2.300 2.380 2.210 2.260 256,100 +0.01(+0.44%)
Nov 29, 2002 2.270 2.290 2.140 2.250 150,600 +0.01(+0.45%)
Nov 27, 2002 2.200 2.390 2.180 2.240 477,100 +0.09(+4.19%)
Nov 26, 2002 2.140 2.200 2.130 2.150 196,900 -0.05(-2.27%)
Nov 25, 2002 2.240 2.240 2.040 2.200 276,800 -0.02(-0.90%)
Nov 22, 2002 2.230 2.230 2.160 2.220 236,300 -0.01(-0.45%)
Nov 21, 2002 2.190 2.250 2.130 2.230 342,400 +0.01(+0.45%)
Nov 20, 2002 2.280 2.309 2.190 2.220 144,600 -0.04(-1.77%)
Nov 19, 2002 2.210 2.340 2.200 2.260 206,500 +0.10(+4.63%)
Nov 18, 2002 2.070 2.220 2.070 2.160 130,700 +0.12(+5.83%)
Nov 15, 2002 2.020 2.090 2.010 2.041 187,200 +0.01(+0.54%)
Nov 14, 2002 2.000 2.030 2.000 2.030 55,600 +0.02(+1.00%)
Nov 13, 2002 2.000 2.030 1.970 2.010 87,400 +0.01(+0.50%)
Nov 12, 2002 2.030 2.030 1.980 2.000 22,900 -0.01(-0.50%)
Nov 11, 2002 1.980 2.020 1.980 2.010 31,100 +0.00(+0.00%)
Nov 08, 2002 2.040 2.040 1.970 2.010 75,400 -0.01(-0.50%)
Nov 07, 2002 2.010 2.040 1.960 2.020 54,000 +0.02(+1.00%)
Nov 06, 2002 1.900 2.020 1.900 2.000 202,500 +0.07(+3.63%)
Nov 05, 2002 1.850 1.930 1.850 1.930 113,800 +0.06(+3.21%)
Nov 04, 2002 1.880 1.950 1.830 1.870 240,400 +0.01(+0.54%)
Nov 01, 2002 1.850 1.880 1.830 1.860 139,100 -0.05(-2.62%)
Oct 31, 2002 1.910 1.910 1.830 1.910 76,823 +0.04(+2.14%)
Oct 30, 2002 1.850 1.990 1.850 1.870 176,100 +0.03(+1.63%)
Oct 29, 2002 1.850 1.960 1.830 1.840 48,700 -0.03(-1.60%)
Oct 28, 2002 1.900 1.950 1.820 1.870 244,900 +0.05(+2.75%)
Oct 25, 2002 1.850 1.860 1.800 1.820 118,420 +0.00(+0.00%)
Oct 24, 2002 1.790 1.880 1.780 1.820 103,300 +0.10(+5.81%)
Oct 23, 2002 1.721 1.740 1.680 1.720 101,100 +0.02(+1.18%)
Oct 22, 2002 1.690 1.710 1.690 1.700 57,800 +0.00(+0.00%)
Oct 21, 2002 1.730 1.760 1.690 1.700 42,400 -0.07(-3.95%)
Oct 18, 2002 1.760 1.780 1.701 1.770 23,500 -0.01(-0.56%)
Oct 17, 2002 1.820 1.820 1.760 1.780 62,300 +0.00(+0.00%)
Oct 16, 2002 1.810 1.810 1.741 1.780 13,000 -0.04(-2.28%)
Oct 15, 2002 1.750 1.822 1.710 1.822 54,000 +0.07(+4.09%)
Oct 14, 2002 1.730 1.790 1.710 1.750 12,000 -0.03(-1.69%)
Oct 11, 2002 1.780 1.800 1.750 1.780 12,500 +0.03(+1.71%)
Oct 10, 2002 1.710 1.780 1.700 1.750 18,100 +0.05(+2.94%)
Oct 09, 2002 1.720 1.730 1.700 1.700 124,500 -0.02(-1.16%)
Oct 08, 2002 1.730 1.730 1.690 1.720 146,700 -0.01(-0.58%)
Oct 07, 2002 1.720 1.760 1.710 1.730 62,300 -0.01(-0.52%)
Oct 04, 2002 1.740 1.750 1.710 1.739 34,800 +0.03(+1.70%)
Oct 03, 2002 1.800 1.800 1.710 1.710 156,600 -0.09(-4.95%)
Oct 02, 2002 1.760 1.799 1.730 1.799 38,200 -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.