Audiocodes Ltd (NQ: AUDC )

33.68 USD +0.08 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 5.480 5.520 5.320 5.320 308,402 -0.18(-3.27%)
May 30, 2007 5.540 5.540 5.010 5.500 220,256 -0.09(-1.61%)
May 29, 2007 5.650 5.740 5.520 5.590 192,720 -0.05(-0.89%)
May 25, 2007 5.650 5.880 5.610 5.640 135,279 -0.03(-0.53%)
May 24, 2007 5.760 5.830 5.590 5.670 235,030 -0.08(-1.39%)
May 23, 2007 5.660 5.900 5.660 5.750 220,323 +0.05(+0.88%)
May 22, 2007 5.670 5.800 5.640 5.700 146,908 +0.06(+1.06%)
May 21, 2007 5.640 5.740 5.620 5.640 298,844 +0.03(+0.53%)
May 18, 2007 5.650 5.670 5.560 5.610 205,225 -0.01(-0.18%)
May 17, 2007 5.660 5.680 5.580 5.620 407,834 -0.06(-1.06%)
May 16, 2007 5.790 5.840 5.610 5.680 544,532 -0.07(-1.22%)
May 15, 2007 5.860 5.910 5.690 5.750 181,476 -0.11(-1.88%)
May 14, 2007 5.800 5.940 5.800 5.860 202,953 +0.06(+1.03%)
May 11, 2007 5.810 5.900 5.750 5.800 188,977 +0.00(+0.00%)
May 10, 2007 6.010 6.020 5.700 5.800 277,319 -0.22(-3.65%)
May 09, 2007 5.890 6.020 5.880 6.020 246,909 +0.11(+1.86%)
May 08, 2007 5.960 6.010 5.900 5.910 242,582 -0.06(-1.01%)
May 07, 2007 6.110 6.160 5.970 5.970 245,998 -0.09(-1.49%)
May 04, 2007 6.130 6.140 6.010 6.060 217,821 -0.04(-0.66%)
May 03, 2007 6.110 6.110 6.000 6.100 375,607 +0.07(+1.16%)
May 02, 2007 6.310 6.340 5.860 6.030 1,782,275 -0.41(-6.37%)
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.