Audiocodes Ltd (NQ: AUDC )

31.65 USD +0.64 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 4.090 4.180 3.900 4.080 562,459 +0.39(+10.57%)
Apr 29, 2008 3.720 3.750 3.650 3.690 109,819 -0.10(-2.64%)
Apr 28, 2008 3.890 3.910 3.780 3.790 200,588 -0.20(-5.01%)
Apr 25, 2008 3.990 3.990 3.850 3.990 76,118 +0.00(+0.00%)
Apr 24, 2008 3.830 4.000 3.780 3.990 96,554 +0.19(+5.00%)
Apr 23, 2008 3.790 3.860 3.760 3.800 172,601 +0.01(+0.26%)
Apr 22, 2008 3.870 3.900 3.760 3.790 159,349 -0.07(-1.81%)
Apr 21, 2008 3.850 3.950 3.830 3.860 100,214 +0.00(+0.00%)
Apr 18, 2008 3.860 4.000 3.860 3.860 115,773 +0.04(+1.05%)
Apr 17, 2008 3.980 3.980 3.790 3.820 120,651 -0.15(-3.78%)
Apr 16, 2008 3.960 4.070 3.940 3.970 123,742 +0.08(+2.06%)
Apr 15, 2008 3.930 3.980 3.870 3.890 163,077 -0.05(-1.27%)
Apr 14, 2008 4.040 4.070 3.940 3.940 87,915 -0.13(-3.19%)
Apr 11, 2008 4.070 4.190 4.010 4.070 67,778 -0.07(-1.69%)
Apr 10, 2008 4.050 4.230 4.050 4.140 78,446 +0.11(+2.73%)
Apr 09, 2008 4.200 4.210 4.030 4.030 96,895 -0.20(-4.73%)
Apr 08, 2008 4.040 4.290 4.030 4.230 117,871 +0.20(+4.96%)
Apr 07, 2008 4.030 4.100 3.950 4.030 94,428 +0.07(+1.77%)
Apr 04, 2008 3.960 4.050 3.950 3.960 114,033 -0.04(-1.00%)
Apr 03, 2008 3.950 4.000 3.950 4.000 184,546 +0.01(+0.25%)
Apr 02, 2008 4.060 4.080 3.960 3.990 187,655 -0.08(-1.97%)
Apr 01, 2008 4.060 4.160 4.020 4.070 189,599 +0.06(+1.50%)
Mar 31, 2008 4.010 4.040 3.840 4.010 174,612 +0.07(+1.78%)
Mar 28, 2008 4.000 4.040 3.850 3.940 86,269 -0.04(-1.01%)
Mar 27, 2008 3.990 4.080 3.960 3.980 77,914 +0.05(+1.27%)
Mar 26, 2008 3.980 3.980 3.890 3.930 90,880 -0.06(-1.50%)
Mar 25, 2008 3.860 4.040 3.710 3.990 192,363 +0.11(+2.84%)
Mar 24, 2008 3.500 3.930 3.500 3.880 298,133 +0.37(+10.54%)
Mar 21, 2008 3.500 3.650 3.470 3.510 364,135 +0.00(+0.00%)
Mar 20, 2008 3.500 3.650 3.470 3.510 364,135 -0.01(-0.28%)
Mar 19, 2008 3.630 3.720 3.480 3.520 179,884 -0.05(-1.40%)
Mar 18, 2008 3.570 3.650 3.450 3.570 230,156 +0.03(+0.85%)
Mar 17, 2008 3.390 3.610 2.500 3.540 232,336 -0.10(-2.75%)
Mar 14, 2008 3.740 3.780 3.520 3.640 237,474 -0.09(-2.41%)
Mar 13, 2008 3.200 3.770 3.180 3.730 463,111 +0.51(+15.84%)
Mar 12, 2008 3.640 3.640 3.150 3.220 517,716 -0.38(-10.56%)
Mar 11, 2008 3.730 3.740 3.460 3.600 262,871 -0.01(-0.28%)
Mar 10, 2008 3.780 3.790 3.450 3.610 616,061 -0.42(-10.42%)
Mar 07, 2008 4.000 4.130 3.990 4.030 83,511 -0.02(-0.49%)
Mar 06, 2008 4.130 4.240 4.050 4.050 69,007 -0.13(-3.11%)
Mar 05, 2008 4.150 4.260 4.150 4.180 142,602 +0.02(+0.48%)
Mar 04, 2008 3.970 4.160 3.970 4.160 186,617 +0.18(+4.52%)
Mar 03, 2008 4.200 4.220 3.980 3.980 187,652 -0.25(-5.91%)
Feb 29, 2008 4.360 4.360 4.160 4.230 183,440 -0.20(-4.51%)
Feb 28, 2008 4.350 4.450 4.320 4.430 134,693 +0.09(+2.07%)
Feb 27, 2008 4.300 4.440 4.270 4.340 124,243 +0.04(+0.93%)
Feb 26, 2008 4.300 4.470 4.290 4.300 175,699 +0.00(+0.00%)
Feb 25, 2008 4.300 4.440 4.290 4.300 117,390 +0.00(+0.00%)
Feb 22, 2008 4.430 4.430 4.260 4.300 83,528 -0.09(-2.05%)
Feb 21, 2008 4.470 4.480 4.240 4.390 265,882 -0.03(-0.68%)
Feb 20, 2008 4.360 4.470 4.350 4.420 85,267 +0.07(+1.61%)
Feb 19, 2008 4.500 4.530 4.300 4.350 131,182 -0.12(-2.68%)
Feb 18, 2008 4.500 4.530 4.340 4.470 89,686 +0.00(+0.00%)
Feb 15, 2008 4.500 4.530 4.340 4.470 89,686 -0.04(-0.89%)
Feb 14, 2008 4.490 4.590 4.424 4.510 86,235 +0.02(+0.45%)
Feb 13, 2008 4.490 4.600 4.480 4.490 103,093 +0.01(+0.22%)
Feb 12, 2008 4.610 4.610 4.430 4.480 64,405 -0.07(-1.54%)
Feb 11, 2008 4.580 4.580 4.420 4.550 79,776 -0.02(-0.44%)
Feb 08, 2008 4.520 4.620 4.350 4.570 149,285 +0.07(+1.56%)
Feb 07, 2008 4.600 4.660 4.320 4.500 237,425 -0.12(-2.60%)
Feb 06, 2008 4.600 4.755 4.540 4.620 245,661 +0.02(+0.43%)
Feb 05, 2008 4.910 4.910 4.450 4.600 316,489 -0.22(-4.56%)
Feb 04, 2008 4.810 5.040 4.750 4.820 261,492 +0.05(+1.05%)
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.