Audiocodes Ltd (NQ: AUDC )

23.44 +0.62 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 2.700 2.740 2.660 2.720 86,021 +0.02(+0.74%)
Mar 29, 2012 2.650 2.700 2.600 2.700 192,688 +0.06(+2.27%)
Mar 28, 2012 2.750 2.790 2.580 2.640 529,724 -0.19(-6.71%)
Mar 27, 2012 2.970 2.980 2.790 2.830 405,762 -0.17(-5.67%)
Mar 26, 2012 3.130 3.130 2.860 3.000 645,107 -0.52(-14.77%)
Mar 23, 2012 3.540 3.550 3.510 3.520 24,813 +0.01(+0.28%)
Mar 22, 2012 3.610 3.630 3.460 3.510 60,004 -0.09(-2.50%)
Mar 21, 2012 3.530 3.690 3.470 3.600 61,702 +0.08(+2.27%)
Mar 20, 2012 3.440 3.560 3.400 3.520 23,221 +0.08(+2.33%)
Mar 19, 2012 3.400 3.530 3.381 3.440 50,486 +0.06(+1.78%)
Mar 16, 2012 3.370 3.430 3.310 3.380 48,213 +0.03(+0.90%)
Mar 15, 2012 3.400 3.460 3.300 3.350 97,808 -0.01(-0.30%)
Mar 14, 2012 3.320 3.410 3.320 3.360 41,648 +0.06(+1.82%)
Mar 13, 2012 3.190 3.420 3.190 3.300 262,481 +0.06(+1.85%)
Mar 12, 2012 3.240 3.270 3.200 3.240 128,167 -0.08(-2.41%)
Mar 09, 2012 3.350 3.580 3.300 3.320 112,701 -0.01(-0.30%)
Mar 08, 2012 3.220 3.330 3.220 3.330 40,608 +0.09(+2.78%)
Mar 07, 2012 3.250 3.250 3.210 3.240 90,272 -0.03(-0.92%)
Mar 06, 2012 3.300 3.320 3.240 3.270 169,460 -0.11(-3.25%)
Mar 05, 2012 3.460 3.460 3.360 3.380 60,745 -0.12(-3.43%)
Mar 02, 2012 3.400 3.580 3.400 3.500 63,540 +0.00(+0.00%)
Mar 01, 2012 3.510 3.590 3.460 3.500 90,037 -0.00(-0.14%)
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%)
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.