Audiocodes Ltd (NQ: AUDC )

34.66 USD -0.55 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 3.430 3.550 3.420 3.505 85,511 +0.09(+2.79%)
Feb 28, 2012 3.440 3.470 3.262 3.410 95,467 -0.08(-2.29%)
Feb 27, 2012 3.500 3.530 3.400 3.490 130,604 -0.13(-3.59%)
Feb 24, 2012 3.590 3.670 3.560 3.620 90,238 +0.00(+0.00%)
Feb 23, 2012 3.530 3.630 3.500 3.620 102,654 +0.05(+1.40%)
Feb 22, 2012 3.620 3.650 3.550 3.570 68,835 -0.10(-2.72%)
Feb 21, 2012 3.730 3.730 3.610 3.670 164,320 -0.08(-2.13%)
Feb 17, 2012 3.800 3.830 3.711 3.750 44,461 -0.05(-1.32%)
Feb 16, 2012 3.680 3.800 3.640 3.800 76,410 +0.10(+2.70%)
Feb 15, 2012 3.650 3.760 3.570 3.700 162,725 -0.10(-2.63%)
Feb 14, 2012 3.890 3.890 3.780 3.800 85,990 -0.14(-3.55%)
Feb 13, 2012 3.900 3.980 3.860 3.940 74,339 -0.01(-0.25%)
Feb 10, 2012 3.980 4.050 3.850 3.950 44,945 -0.02(-0.50%)
Feb 09, 2012 3.890 4.010 3.850 3.970 40,751 +0.11(+2.85%)
Feb 08, 2012 3.880 3.890 3.800 3.860 88,676 -0.02(-0.52%)
Feb 07, 2012 3.950 3.970 3.840 3.880 209,523 -0.09(-2.27%)
Feb 06, 2012 4.000 4.010 3.900 3.970 98,787 -0.04(-1.00%)
Feb 03, 2012 3.960 4.060 3.940 4.010 74,920 +0.13(+3.35%)
Feb 02, 2012 4.030 4.030 3.860 3.880 95,365 -0.11(-2.76%)
Feb 01, 2012 4.090 4.240 3.970 3.990 147,925 -0.14(-3.39%)
Jan 31, 2012 4.120 4.187 4.060 4.130 69,799 +0.01(+0.24%)
Jan 30, 2012 4.070 4.200 4.070 4.120 105,363 -0.04(-0.96%)
Jan 27, 2012 4.140 4.160 4.090 4.160 127,314 -0.02(-0.48%)
Jan 26, 2012 4.190 4.200 4.101 4.180 42,164 -0.02(-0.48%)
Jan 25, 2012 4.180 4.250 4.100 4.200 75,381 +0.04(+0.96%)
Jan 24, 2012 4.140 4.170 4.050 4.160 51,615 +0.05(+1.22%)
Jan 23, 2012 4.040 4.150 3.940 4.110 167,685 +0.07(+1.73%)
Jan 20, 2012 3.990 4.100 3.950 4.040 110,968 +0.01(+0.25%)
Jan 19, 2012 4.050 4.070 3.950 4.030 132,651 +0.02(+0.50%)
Jan 18, 2012 3.970 4.070 3.860 4.010 106,640 +0.03(+0.75%)
Jan 17, 2012 4.060 4.100 3.920 3.980 96,105 -0.08(-1.97%)
Jan 13, 2012 4.000 4.060 3.940 4.060 42,812 +0.05(+1.25%)
Jan 12, 2012 3.530 4.070 3.470 4.010 180,097 +0.00(+0.00%)
Jan 11, 2012 3.950 4.070 3.930 4.010 55,300 +0.02(+0.50%)
Jan 10, 2012 3.960 4.060 3.940 3.990 58,243 +0.07(+1.79%)
Jan 09, 2012 3.920 4.010 3.780 3.920 41,081 +0.01(+0.26%)
Jan 06, 2012 4.000 4.000 3.900 3.910 38,032 -0.05(-1.26%)
Jan 05, 2012 3.920 4.020 3.910 3.960 39,848 +0.00(+0.00%)
Jan 04, 2012 3.960 4.040 3.920 3.960 40,815 +0.06(+1.54%)
Dec 30, 2011 3.910 3.920 3.840 3.900 47,947 +0.01(+0.26%)
Dec 29, 2011 3.910 3.950 3.810 3.890 66,207 +0.04(+1.04%)
Dec 28, 2011 3.850 3.920 3.810 3.850 73,446 +0.00(+0.00%)
Dec 27, 2011 3.850 3.923 3.800 3.850 66,068 -0.04(-1.03%)
Dec 23, 2011 3.890 3.920 3.820 3.890 52,929 +0.06(+1.57%)
Dec 21, 2011 3.810 3.890 3.650 3.830 117,211 +0.01(+0.26%)
Dec 20, 2011 3.720 3.900 3.540 3.820 183,448 +0.13(+3.52%)
Dec 19, 2011 3.690 3.780 3.630 3.690 147,497 +0.01(+0.27%)
Dec 16, 2011 3.600 3.710 3.530 3.680 193,591 +0.04(+1.10%)
Dec 15, 2011 3.680 3.700 3.560 3.640 115,149 -0.02(-0.55%)
Dec 14, 2011 3.620 3.680 3.590 3.660 135,850 +0.11(+3.10%)
Dec 13, 2011 3.670 3.710 3.540 3.550 115,506 -0.11(-3.01%)
Dec 12, 2011 3.580 3.710 3.570 3.660 106,449 +0.00(+0.00%)
Dec 09, 2011 3.630 3.690 3.470 3.660 93,716 -0.01(-0.27%)
Dec 08, 2011 3.660 3.690 3.590 3.670 43,414 -0.04(-1.08%)
Dec 07, 2011 3.650 3.770 3.650 3.710 49,721 +0.01(+0.27%)
Dec 06, 2011 3.730 3.739 3.667 3.700 53,394 -0.04(-1.07%)
Dec 05, 2011 3.690 3.770 3.590 3.740 86,878 +0.10(+2.75%)
Dec 02, 2011 3.670 3.750 3.600 3.640 65,409 +0.03(+0.83%)
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.