Audiocodes Ltd (NQ: AUDC )

32.29 USD -0.13 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.68 10.68 10.25 10.44 176,500 -0.24(-2.25%)
Dec 30, 2003 10.77 10.79 10.41 10.68 123,676 +0.09(+0.85%)
Dec 29, 2003 10.26 10.63 10.25 10.59 212,391 +0.64(+6.43%)
Dec 26, 2003 10.09 10.15 9.820 9.950 36,374 -0.03(-0.30%)
Dec 24, 2003 9.950 10.23 9.950 9.980 32,960 -0.02(-0.20%)
Dec 23, 2003 9.960 10.19 9.810 10.00 92,068 -0.02(-0.20%)
Dec 22, 2003 10.08 10.15 9.970 10.02 120,360 +0.00(+0.00%)
Dec 19, 2003 10.15 10.29 9.920 10.02 64,691 -0.18(-1.76%)
Dec 18, 2003 10.00 10.31 9.960 10.20 131,072 +0.20(+2.00%)
Dec 17, 2003 10.12 10.29 9.900 10.00 99,403 -0.08(-0.79%)
Dec 16, 2003 9.990 10.23 9.390 10.08 226,572 +0.26(+2.65%)
Dec 15, 2003 10.87 10.90 9.770 9.820 436,092 -0.39(-3.82%)
Dec 12, 2003 9.960 10.53 9.950 10.21 541,304 +0.40(+4.08%)
Dec 11, 2003 9.420 10.34 9.320 9.810 843,500 +0.76(+8.40%)
Dec 10, 2003 9.180 9.380 8.810 9.050 493,991 -0.19(-2.06%)
Dec 09, 2003 9.560 9.680 9.220 9.240 348,958 -0.09(-0.96%)
Dec 08, 2003 9.740 9.910 9.300 9.330 490,140 -0.59(-5.95%)
Dec 05, 2003 9.850 10.31 9.800 9.920 274,543 +0.07(+0.71%)
Dec 04, 2003 9.650 10.20 9.650 9.850 685,134 +0.25(+2.60%)
Dec 03, 2003 10.35 10.40 9.510 9.600 676,445 -0.59(-5.79%)
Dec 02, 2003 10.70 10.75 10.10 10.19 534,355 -0.31(-2.95%)
Dec 01, 2003 11.65 11.65 10.36 10.50 925,871 -1.15(-9.87%)
Nov 28, 2003 10.91 11.74 10.70 11.65 298,984 +0.75(+6.88%)
Nov 26, 2003 10.39 10.99 10.25 10.90 252,785 +0.47(+4.51%)
Nov 25, 2003 10.01 10.65 10.01 10.43 299,476 +0.57(+5.78%)
Nov 24, 2003 9.750 9.990 9.590 9.860 121,352 +0.19(+1.96%)
Nov 21, 2003 9.280 9.860 9.300 9.670 208,200 +0.39(+4.20%)
Nov 20, 2003 10.09 10.09 9.280 9.280 222,242 -0.68(-6.83%)
Nov 19, 2003 10.15 10.20 9.920 9.960 210,555 -0.04(-0.40%)
Nov 18, 2003 10.07 10.32 9.910 10.00 183,423 +0.10(+1.01%)
Nov 17, 2003 10.15 10.35 9.700 9.900 249,399 -0.39(-3.79%)
Nov 14, 2003 10.94 11.30 10.16 10.29 631,905 -0.30(-2.83%)
Nov 13, 2003 9.500 10.84 9.400 10.59 856,026 +1.31(+14.12%)
Nov 12, 2003 9.260 9.350 9.030 9.280 80,790 +0.31(+3.46%)
Nov 11, 2003 9.000 9.100 8.550 8.970 208,694 -0.21(-2.29%)
Nov 10, 2003 9.310 9.500 9.050 9.180 286,562 -0.09(-0.97%)
Nov 07, 2003 9.150 9.400 9.130 9.270 114,396 +0.19(+2.09%)
Nov 06, 2003 9.280 9.370 9.010 9.080 106,782 -0.23(-2.47%)
Nov 05, 2003 9.460 9.470 9.120 9.310 112,117 +0.15(+1.63%)
Nov 04, 2003 9.210 9.290 9.050 9.161 171,996 -0.01(-0.10%)
Nov 03, 2003 8.660 9.430 8.660 9.170 177,195 +0.70(+8.26%)
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%)
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.