Audiocodes Ltd (NQ: AUDC )

33.43 USD -0.41 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 6.760 6.820 6.350 6.510 398,538 -0.16(-2.40%)
Feb 25, 2011 6.510 6.750 6.460 6.670 108,064 +0.21(+3.25%)
Feb 24, 2011 6.460 6.490 6.310 6.460 92,829 +0.00(+0.00%)
Feb 23, 2011 6.680 6.700 6.150 6.460 432,935 -0.19(-2.86%)
Feb 22, 2011 6.860 6.900 6.600 6.650 394,606 -0.47(-6.60%)
Feb 18, 2011 6.770 7.450 6.770 7.120 252,159 +0.00(+0.00%)
Feb 17, 2011 7.160 7.220 6.920 7.120 220,846 -0.06(-0.84%)
Feb 16, 2011 7.270 7.330 7.070 7.180 200,058 +0.00(+0.00%)
Feb 15, 2011 7.340 7.480 7.110 7.180 593,508 -0.54(-6.99%)
Feb 14, 2011 7.670 7.900 7.560 7.720 458,393 -0.00(-0.05%)
Feb 11, 2011 7.620 7.847 7.460 7.724 263,843 +0.05(+0.70%)
Feb 10, 2011 7.500 7.720 7.050 7.670 477,630 +0.06(+0.79%)
Feb 09, 2011 7.680 7.700 7.540 7.610 250,605 -0.12(-1.55%)
Feb 08, 2011 7.910 7.990 7.670 7.730 375,402 -0.14(-1.78%)
Feb 07, 2011 7.550 8.070 7.510 7.870 810,081 +0.36(+4.81%)
Feb 04, 2011 7.650 7.779 7.390 7.509 315,155 -0.11(-1.46%)
Feb 03, 2011 7.250 7.800 7.190 7.620 1,085,366 +0.38(+5.25%)
Feb 02, 2011 6.950 7.480 6.910 7.240 782,166 +0.34(+4.93%)
Feb 01, 2011 6.880 6.980 6.730 6.900 200,078 -0.01(-0.14%)
Jan 31, 2011 6.950 6.950 6.700 6.910 309,621 -0.04(-0.58%)
Jan 28, 2011 7.260 7.330 6.850 6.950 401,612 -0.32(-4.40%)
Jan 27, 2011 7.430 7.530 7.180 7.270 483,206 -0.13(-1.76%)
Jan 26, 2011 7.000 7.440 6.840 7.400 1,272,015 +0.51(+7.40%)
Jan 25, 2011 6.780 6.930 6.660 6.890 220,283 +0.12(+1.77%)
Jan 24, 2011 6.570 6.800 6.471 6.770 317,825 +0.27(+4.15%)
Jan 21, 2011 6.680 6.760 6.480 6.500 191,108 -0.13(-1.96%)
Jan 20, 2011 6.960 6.960 6.530 6.630 321,633 -0.36(-5.15%)
Jan 19, 2011 7.150 7.220 6.730 6.990 456,527 -0.16(-2.24%)
Jan 18, 2011 7.300 7.330 7.050 7.150 385,362 -0.22(-2.99%)
Jan 14, 2011 7.440 7.530 7.320 7.370 192,637 -0.04(-0.54%)
Jan 13, 2011 7.540 7.550 7.321 7.410 238,083 -0.15(-1.98%)
Jan 12, 2011 7.580 7.670 7.450 7.560 326,746 +0.08(+1.07%)
Jan 11, 2011 7.340 7.760 7.270 7.480 740,496 +0.26(+3.60%)
Jan 10, 2011 7.120 7.310 6.970 7.220 376,458 +0.05(+0.70%)
Jan 07, 2011 7.220 7.360 7.060 7.170 422,590 +0.01(+0.14%)
Jan 06, 2011 6.710 7.180 6.650 7.160 430,736 +0.49(+7.35%)
Jan 05, 2011 6.520 6.870 6.500 6.670 493,164 +0.15(+2.30%)
Jan 04, 2011 6.230 6.550 6.140 6.520 438,335 +0.33(+5.33%)
Jan 03, 2011 6.000 6.370 6.000 6.190 338,522 +0.30(+5.09%)
Dec 31, 2010 5.860 5.920 5.720 5.890 124,401 +0.04(+0.68%)
Dec 30, 2010 5.850 5.930 5.810 5.850 80,872 -0.05(-0.85%)
Dec 29, 2010 5.860 5.950 5.460 5.900 599,834 +0.06(+1.03%)
Dec 28, 2010 6.330 6.340 5.550 5.840 763,226 -0.49(-7.74%)
Dec 27, 2010 6.200 6.380 6.180 6.330 125,423 +0.09(+1.44%)
Dec 23, 2010 6.190 6.300 6.150 6.240 129,691 +0.05(+0.81%)
Dec 22, 2010 6.450 6.510 6.110 6.190 341,644 -0.24(-3.73%)
Dec 21, 2010 6.120 6.440 6.120 6.430 577,189 +0.39(+6.46%)
Dec 20, 2010 6.170 6.230 6.020 6.040 236,619 +0.03(+0.50%)
Dec 17, 2010 6.210 6.240 6.000 6.010 149,832 -0.16(-2.59%)
Dec 16, 2010 5.810 6.390 5.790 6.170 664,225 +0.30(+5.11%)
Dec 15, 2010 5.800 5.900 5.720 5.870 204,703 +0.04(+0.69%)
Dec 14, 2010 5.920 6.090 5.770 5.830 311,879 -0.10(-1.69%)
Dec 13, 2010 6.010 6.030 5.810 5.930 182,553 +0.00(+0.00%)
Dec 10, 2010 6.090 6.090 5.860 5.930 127,569 -0.12(-1.98%)
Dec 09, 2010 5.730 6.200 5.730 6.050 627,237 +0.35(+6.14%)
Dec 08, 2010 5.660 5.740 5.590 5.700 179,053 +0.02(+0.35%)
Dec 07, 2010 5.670 5.750 5.540 5.680 198,888 +0.06(+1.07%)
Dec 06, 2010 5.510 5.670 5.510 5.620 220,841 +0.06(+1.08%)
Dec 03, 2010 5.420 5.850 5.280 5.560 744,383 +0.11(+2.02%)
Dec 02, 2010 4.900 5.500 4.899 5.450 791,878 +0.65(+13.54%)
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.