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%)
May 01, 2007 6.620 6.690 6.410 6.440 630,828 -0.26(-3.88%)
Apr 30, 2007 6.900 6.900 6.630 6.700 541,441 -0.20(-2.90%)
Apr 27, 2007 6.820 6.910 6.800 6.900 226,413 +0.00(+0.00%)
Apr 26, 2007 6.960 7.010 6.850 6.900 195,451 -0.06(-0.86%)
Apr 25, 2007 7.000 7.050 6.870 6.960 164,906 -0.05(-0.71%)
Apr 24, 2007 7.000 7.010 6.850 7.010 141,304 +0.04(+0.57%)
Apr 23, 2007 6.970 6.990 6.920 6.970 176,001 -0.05(-0.71%)
Apr 20, 2007 7.000 7.020 6.910 7.020 107,435 +0.08(+1.15%)
Apr 19, 2007 6.950 6.980 6.900 6.940 165,381 -0.09(-1.28%)
Apr 18, 2007 6.860 7.190 6.810 7.030 488,052 +0.10(+1.44%)
Apr 17, 2007 6.890 7.020 6.860 6.930 398,711 +0.03(+0.43%)
Apr 16, 2007 6.800 6.900 6.800 6.900 165,520 +0.09(+1.32%)
Apr 13, 2007 6.720 6.920 6.720 6.810 208,281 +0.07(+1.04%)
Apr 12, 2007 6.640 6.840 6.640 6.740 193,445 +0.10(+1.51%)
Apr 11, 2007 6.750 6.790 6.620 6.640 217,522 -0.07(-1.04%)
Apr 10, 2007 6.730 6.790 6.600 6.710 424,338 -0.03(-0.45%)
Apr 09, 2007 6.720 6.810 6.720 6.740 144,416 +0.00(+0.00%)
Apr 05, 2007 6.740 6.820 6.710 6.740 175,695 +0.05(+0.75%)
Apr 04, 2007 6.630 6.720 6.621 6.690 109,085 +0.04(+0.60%)
Apr 03, 2007 6.610 6.710 6.610 6.650 163,201 +0.04(+0.61%)
Apr 02, 2007 6.740 6.800 6.600 6.610 190,195 -0.15(-2.22%)
Mar 30, 2007 6.800 6.800 6.620 6.760 415,783 -0.04(-0.59%)
Mar 29, 2007 6.860 6.870 6.740 6.800 328,770 +0.01(+0.15%)
Mar 28, 2007 6.800 6.860 6.740 6.790 371,051 +0.00(+0.00%)
Mar 27, 2007 7.110 7.170 6.730 6.790 780,330 -0.06(-0.88%)
Mar 26, 2007 6.770 6.890 6.700 6.850 303,617 +0.05(+0.74%)
Mar 23, 2007 6.900 6.910 6.700 6.800 307,722 -0.08(-1.16%)
Mar 22, 2007 6.870 6.940 6.810 6.880 415,717 +0.06(+0.88%)
Mar 21, 2007 6.650 6.830 6.610 6.820 505,287 +0.14(+2.10%)
Mar 20, 2007 6.780 6.790 6.600 6.680 1,056,795 -0.09(-1.33%)
Mar 19, 2007 7.000 7.000 6.740 6.770 597,769 -0.07(-1.02%)
Mar 16, 2007 6.830 6.950 6.700 6.840 836,174 +0.01(+0.15%)
Mar 15, 2007 7.280 7.300 6.800 6.830 2,625,180 -0.61(-8.20%)
Mar 14, 2007 9.490 9.490 7.240 7.440 4,293,574 -2.10(-22.01%)
Mar 13, 2007 9.600 9.580 9.450 9.540 212,697 -0.06(-0.63%)
Mar 12, 2007 9.460 9.660 9.400 9.600 180,507 +0.18(+1.91%)
Mar 09, 2007 9.510 9.550 9.310 9.420 93,780 -0.02(-0.21%)
Mar 08, 2007 9.480 9.580 9.320 9.440 131,784 +0.04(+0.43%)
Mar 07, 2007 9.550 9.550 9.360 9.400 65,552 -0.19(-1.98%)
Mar 06, 2007 9.470 9.620 9.430 9.590 106,614 +0.21(+2.24%)
Mar 05, 2007 9.330 9.430 9.300 9.380 258,501 -0.22(-2.29%)
Mar 02, 2007 9.600 9.670 9.530 9.600 235,788 -0.04(-0.41%)
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.