Audiocodes Ltd (NQ: AUDC )

32.93 USD +0.88 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 11.30 11.32 11.11 11.26 303,692 +0.06(+0.54%)
Mar 30, 2005 11.03 11.24 10.92 11.20 309,426 +0.25(+2.28%)
Mar 29, 2005 11.34 11.49 10.90 10.95 254,541 -0.43(-3.78%)
Mar 28, 2005 11.52 11.60 11.34 11.38 465,710 +0.07(+0.62%)
Mar 24, 2005 11.00 11.57 11.00 11.31 736,499 +0.40(+3.67%)
Mar 23, 2005 10.90 10.94 10.66 10.91 651,246 -0.09(-0.82%)
Mar 22, 2005 11.09 11.23 10.92 11.00 701,055 -0.17(-1.52%)
Mar 21, 2005 11.44 11.50 11.01 11.17 413,170 -0.21(-1.85%)
Mar 18, 2005 11.65 11.65 11.11 11.38 311,710 -0.15(-1.30%)
Mar 17, 2005 11.80 11.91 11.50 11.53 299,952 +0.00(+0.00%)
Mar 16, 2005 11.59 12.04 11.47 11.53 434,993 -0.08(-0.69%)
Mar 15, 2005 12.31 12.35 11.44 11.61 936,689 -0.66(-5.38%)
Mar 14, 2005 12.42 12.42 12.15 12.27 238,095 +0.00(+0.00%)
Mar 11, 2005 12.34 12.48 12.20 12.27 252,216 -0.01(-0.08%)
Mar 10, 2005 12.76 12.89 12.21 12.28 444,495 -0.42(-3.31%)
Mar 09, 2005 12.63 12.93 12.52 12.70 357,931 +0.01(+0.08%)
Mar 08, 2005 13.07 13.19 12.47 12.69 327,629 -0.33(-2.53%)
Mar 07, 2005 13.15 13.25 12.87 13.02 423,948 +0.02(+0.15%)
Mar 04, 2005 13.43 13.46 12.90 13.00 493,343 -0.28(-2.11%)
Mar 03, 2005 13.48 13.55 13.25 13.28 366,857 -0.24(-1.78%)
Mar 02, 2005 13.55 13.69 13.34 13.52 598,420 +0.26(+1.96%)
Mar 01, 2005 13.30 13.56 13.13 13.26 1,277,062 +0.55(+4.33%)
Feb 28, 2005 13.19 13.20 12.10 12.71 1,686,813 -0.13(-1.01%)
Feb 25, 2005 13.27 13.64 12.80 12.84 837,924 -0.31(-2.36%)
Feb 24, 2005 13.43 13.75 13.02 13.15 859,838 -0.40(-2.95%)
Feb 23, 2005 14.09 14.25 13.15 13.55 1,473,922 -0.62(-4.38%)
Feb 22, 2005 14.55 14.79 14.12 14.17 313,692 -0.61(-4.13%)
Feb 18, 2005 14.75 14.99 14.72 14.78 118,796 -0.02(-0.14%)
Feb 17, 2005 14.90 15.25 14.72 14.80 274,885 -0.24(-1.60%)
Feb 16, 2005 15.04 15.22 15.00 15.04 190,533 -0.15(-0.99%)
Feb 15, 2005 15.01 15.49 14.91 15.19 388,511 +0.07(+0.46%)
Feb 14, 2005 14.71 15.20 14.65 15.12 334,356 +0.32(+2.16%)
Feb 11, 2005 14.63 14.92 14.46 14.80 267,243 +0.12(+0.82%)
Feb 10, 2005 14.78 14.91 14.27 14.68 256,063 -0.10(-0.68%)
Feb 09, 2005 15.14 15.23 14.77 14.78 460,391 -0.37(-2.44%)
Feb 08, 2005 14.77 15.20 14.71 15.15 378,694 +0.28(+1.88%)
Feb 07, 2005 14.95 15.09 14.79 14.87 320,859 -0.12(-0.80%)
Feb 04, 2005 14.50 15.07 14.50 14.99 298,106 +0.49(+3.38%)
Feb 03, 2005 14.82 14.88 14.50 14.50 347,975 -0.19(-1.29%)
Feb 02, 2005 14.64 14.93 14.50 14.69 664,553 +0.12(+0.82%)
Feb 01, 2005 15.11 15.18 14.51 14.57 575,501 -0.70(-4.58%)
Jan 31, 2005 15.11 15.28 14.81 15.27 458,383 +0.24(+1.60%)
Jan 28, 2005 15.03 15.13 14.76 15.03 290,154 +0.08(+0.54%)
Jan 27, 2005 14.60 15.00 14.45 14.95 423,644 +0.45(+3.10%)
Jan 26, 2005 14.71 14.88 14.30 14.50 537,693 -0.19(-1.29%)
Jan 25, 2005 14.95 15.61 14.65 14.69 1,414,849 +0.22(+1.52%)
Jan 24, 2005 14.76 14.93 14.12 14.47 810,035 -0.08(-0.54%)
Jan 21, 2005 15.26 15.41 14.28 14.55 892,107 -0.78(-5.09%)
Jan 20, 2005 15.51 15.60 14.88 15.33 546,363 -0.35(-2.23%)
Jan 19, 2005 15.93 16.00 15.56 15.68 271,874 -0.21(-1.32%)
Jan 18, 2005 15.62 16.05 15.46 15.89 266,762 +0.25(+1.60%)
Jan 14, 2005 15.52 15.75 15.50 15.64 265,021 -0.02(-0.13%)
Jan 13, 2005 15.51 15.85 15.41 15.66 362,733 +0.21(+1.36%)
Jan 12, 2005 15.86 16.03 14.90 15.45 654,985 -0.38(-2.40%)
Jan 11, 2005 15.94 16.13 15.66 15.83 642,111 -0.12(-0.75%)
Jan 10, 2005 15.65 15.95 15.26 15.95 463,411 +0.55(+3.57%)
Jan 07, 2005 15.36 15.55 14.81 15.40 378,624 +0.35(+2.33%)
Jan 06, 2005 15.44 15.55 15.04 15.05 256,593 -0.04(-0.27%)
Jan 05, 2005 15.13 15.65 14.60 15.09 585,429 -0.29(-1.89%)
Jan 04, 2005 16.16 16.47 15.14 15.38 728,072 -0.72(-4.47%)
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.