Audiocodes Ltd (NQ: AUDC )

28.20 USD +0.03 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 11.74 11.76 11.46 11.48 120,066 -0.26(-2.21%)
Feb 27, 2006 11.53 11.85 11.47 11.74 167,012 +0.19(+1.65%)
Feb 24, 2006 11.60 11.65 11.47 11.55 119,940 -0.08(-0.69%)
Feb 23, 2006 11.36 11.85 11.36 11.63 440,546 +0.08(+0.69%)
Feb 22, 2006 11.62 11.72 11.46 11.55 209,181 -0.18(-1.53%)
Feb 21, 2006 11.88 11.95 11.41 11.73 520,152 -0.30(-2.49%)
Feb 17, 2006 12.11 12.19 12.03 12.03 166,162 -0.11(-0.91%)
Feb 16, 2006 12.24 12.35 12.05 12.14 291,300 -0.13(-1.06%)
Feb 15, 2006 12.13 12.35 12.00 12.27 228,109 -0.01(-0.08%)
Feb 14, 2006 12.16 12.33 12.00 12.28 313,190 +0.00(+0.00%)
Feb 13, 2006 12.36 12.47 12.26 12.28 112,847 -0.17(-1.37%)
Feb 10, 2006 12.48 12.48 12.30 12.45 101,933 -0.03(-0.24%)
Feb 09, 2006 12.56 12.56 12.43 12.48 176,376 +0.00(+0.00%)
Feb 08, 2006 12.25 12.66 12.23 12.48 232,584 +0.23(+1.88%)
Feb 07, 2006 12.20 12.34 12.14 12.25 244,710 -0.24(-1.92%)
Feb 06, 2006 12.53 12.67 12.35 12.49 293,742 -0.11(-0.87%)
Feb 03, 2006 12.61 12.76 12.55 12.60 367,560 -0.08(-0.63%)
Feb 02, 2006 12.90 12.93 12.58 12.68 206,695 -0.24(-1.86%)
Feb 01, 2006 12.56 13.02 12.45 12.92 900,425 +0.25(+1.97%)
Jan 31, 2006 12.36 12.95 12.09 12.67 1,427,323 -0.32(-2.46%)
Jan 30, 2006 12.71 13.10 12.66 12.99 583,630 +0.05(+0.39%)
Jan 27, 2006 13.06 13.07 12.88 12.94 327,215 -0.12(-0.92%)
Jan 26, 2006 12.91 13.24 12.90 13.06 207,309 +0.09(+0.69%)
Jan 25, 2006 12.90 13.04 12.81 12.97 228,663 +0.01(+0.08%)
Jan 24, 2006 12.72 13.11 12.67 12.96 285,975 +0.23(+1.81%)
Jan 23, 2006 12.99 13.00 12.71 12.73 363,443 -0.26(-2.00%)
Jan 20, 2006 13.10 13.20 12.85 12.99 215,448 -0.06(-0.46%)
Jan 19, 2006 13.10 13.28 12.97 13.05 291,141 -0.04(-0.31%)
Jan 18, 2006 12.98 13.17 12.79 13.09 256,459 +0.06(+0.46%)
Jan 17, 2006 12.88 13.24 12.76 13.03 795,671 +0.25(+1.96%)
Jan 13, 2006 12.89 13.03 12.72 12.78 217,971 +0.00(+0.00%)
Jan 12, 2006 12.98 13.06 12.68 12.78 330,200 -0.11(-0.85%)
Jan 11, 2006 13.21 13.21 12.85 12.89 428,104 +0.10(+0.78%)
Jan 10, 2006 12.59 12.88 12.51 12.79 550,659 +0.19(+1.51%)
Jan 09, 2006 12.22 12.67 12.08 12.60 413,388 +0.29(+2.36%)
Jan 06, 2006 12.40 12.55 12.18 12.31 371,993 -0.19(-1.52%)
Jan 05, 2006 11.72 12.50 11.70 12.50 671,379 +0.42(+3.48%)
Jan 04, 2006 11.93 12.26 11.85 12.08 801,680 +0.25(+2.11%)
Jan 03, 2006 11.37 11.95 11.37 11.83 582,117 +0.73(+6.58%)
Dec 30, 2005 11.18 11.25 11.10 11.10 169,925 -0.17(-1.51%)
Dec 29, 2005 11.07 11.42 11.05 11.27 142,415 +0.16(+1.44%)
Dec 28, 2005 11.20 11.28 11.01 11.11 230,400 -0.17(-1.51%)
Dec 27, 2005 11.23 11.47 11.22 11.28 392,000 -0.43(-3.67%)
Dec 23, 2005 11.80 11.85 11.63 11.71 239,773 -0.04(-0.34%)
Dec 22, 2005 11.61 11.79 11.38 11.75 522,334 +0.14(+1.21%)
Dec 21, 2005 11.22 11.79 11.22 11.61 662,238 +0.19(+1.66%)
Dec 20, 2005 11.35 11.61 11.25 11.42 515,292 -0.03(-0.26%)
Dec 19, 2005 11.10 11.62 11.02 11.45 783,435 +0.48(+4.42%)
Dec 16, 2005 11.20 11.49 10.90 10.96 476,908 -0.20(-1.75%)
Dec 15, 2005 10.53 11.18 10.53 11.16 758,085 +0.60(+5.68%)
Dec 14, 2005 10.60 10.69 10.47 10.56 347,375 +0.02(+0.19%)
Dec 13, 2005 10.61 10.67 10.43 10.54 180,261 -0.05(-0.47%)
Dec 12, 2005 10.59 10.73 10.46 10.59 180,401 +0.11(+1.05%)
Dec 09, 2005 10.39 10.54 10.39 10.48 191,904 +0.06(+0.58%)
Dec 08, 2005 10.45 10.45 10.27 10.42 365,601 +0.06(+0.58%)
Dec 07, 2005 10.36 10.58 10.34 10.36 253,014 +0.00(+0.00%)
Dec 06, 2005 10.27 10.40 10.27 10.36 200,674 +0.09(+0.88%)
Dec 05, 2005 10.29 10.36 10.27 10.27 119,298 -0.12(-1.15%)
Dec 02, 2005 10.39 10.55 10.01 10.39 265,295 -0.04(-0.38%)
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.