Audiocodes Ltd (NQ: AUDC )

30.39 USD -0.44 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 5.250 5.490 5.200 5.490 259,038 +0.29(+5.58%)
Jun 29, 2011 5.030 5.370 4.980 5.200 284,350 +0.41(+8.56%)
Jun 28, 2011 4.510 4.880 4.510 4.790 194,296 +0.34(+7.64%)
Jun 27, 2011 4.420 4.470 4.350 4.450 36,915 +0.09(+2.13%)
Jun 24, 2011 4.520 4.600 4.330 4.357 59,779 -0.15(-3.39%)
Jun 23, 2011 4.450 4.550 4.400 4.510 55,344 -0.04(-0.88%)
Jun 22, 2011 4.640 4.760 4.470 4.550 226,226 +0.04(+0.89%)
Jun 21, 2011 4.400 4.660 4.370 4.510 164,093 +0.27(+6.37%)
Jun 20, 2011 4.190 4.250 4.110 4.240 78,803 +0.08(+1.92%)
Jun 17, 2011 4.240 4.330 4.050 4.160 87,607 -0.04(-0.83%)
Jun 16, 2011 4.190 4.290 4.190 4.195 129,699 +0.08(+1.82%)
Jun 15, 2011 4.000 4.160 3.950 4.120 331,846 +0.00(+0.00%)
Jun 14, 2011 4.070 4.170 4.020 4.120 183,655 +0.12(+3.00%)
Jun 13, 2011 4.210 4.210 3.930 4.000 214,991 -0.29(-6.76%)
Jun 10, 2011 4.440 4.510 4.260 4.290 137,056 -0.22(-4.88%)
Jun 09, 2011 4.610 4.630 4.485 4.510 93,169 -0.13(-2.80%)
Jun 08, 2011 4.760 4.770 4.620 4.640 57,825 -0.12(-2.52%)
Jun 07, 2011 4.780 4.840 4.730 4.760 58,464 -0.00(-0.10%)
Jun 06, 2011 4.740 4.840 4.610 4.765 144,819 -0.18(-3.54%)
Jun 03, 2011 5.030 5.075 4.900 4.940 91,026 -0.41(-7.66%)
May 24, 2011 5.390 5.390 5.300 5.350 98,918 -0.04(-0.74%)
May 23, 2011 5.490 5.550 5.320 5.390 272,512 -0.31(-5.44%)
May 20, 2011 5.690 5.750 5.650 5.700 82,934 -0.02(-0.35%)
May 19, 2011 5.890 5.940 5.700 5.720 109,114 -0.16(-2.72%)
May 18, 2011 6.000 6.000 5.850 5.880 66,075 -0.15(-2.49%)
May 17, 2011 6.050 6.170 5.970 6.030 186,266 +0.02(+0.33%)
May 16, 2011 5.770 6.080 5.770 6.010 173,061 +0.27(+4.70%)
May 13, 2011 5.780 5.870 5.730 5.740 48,352 -0.08(-1.37%)
May 12, 2011 5.720 5.831 5.660 5.820 47,385 +0.02(+0.34%)
May 11, 2011 5.890 5.890 5.670 5.800 73,035 -0.15(-2.52%)
May 10, 2011 5.810 6.029 5.800 5.950 98,111 +0.18(+3.12%)
May 09, 2011 5.790 6.000 5.760 5.770 127,528 -0.05(-0.86%)
May 06, 2011 5.940 5.940 5.780 5.820 34,595 +0.02(+0.34%)
May 05, 2011 5.910 5.950 5.800 5.800 97,596 -0.21(-3.49%)
May 04, 2011 6.000 6.050 5.890 6.010 238,650 -0.03(-0.50%)
May 03, 2011 6.300 6.390 5.970 6.040 394,127 -0.16(-2.58%)
May 02, 2011 6.200 6.330 6.140 6.200 180,915 +0.03(+0.49%)
Apr 29, 2011 6.060 6.210 6.010 6.170 92,429 +0.08(+1.31%)
Apr 28, 2011 6.140 6.190 6.030 6.090 69,555 -0.07(-1.14%)
Apr 27, 2011 6.140 6.240 6.040 6.160 65,872 +0.02(+0.33%)
Apr 26, 2011 6.120 6.210 6.100 6.140 89,890 +0.06(+0.99%)
Apr 25, 2011 5.960 6.110 5.920 6.080 33,517 +0.11(+1.84%)
Apr 21, 2011 6.000 6.050 5.970 5.970 69,817 +0.05(+0.84%)
Apr 20, 2011 5.870 6.000 5.850 5.920 74,858 +0.24(+4.23%)
Apr 19, 2011 5.660 5.750 5.500 5.680 68,409 +0.05(+0.89%)
Apr 18, 2011 5.720 5.740 5.480 5.630 80,024 -0.16(-2.76%)
Apr 15, 2011 5.670 5.910 5.670 5.790 104,575 +0.11(+1.94%)
Apr 14, 2011 5.450 5.760 5.420 5.680 170,939 +0.17(+3.09%)
Apr 13, 2011 5.520 5.570 5.490 5.510 209,601 +0.03(+0.55%)
Apr 12, 2011 5.700 5.700 5.420 5.480 235,717 -0.22(-3.86%)
Apr 11, 2011 5.690 5.770 5.640 5.700 91,204 +0.05(+0.88%)
Apr 08, 2011 5.750 5.769 5.530 5.650 126,479 -0.09(-1.57%)
Apr 07, 2011 5.850 5.850 5.720 5.740 88,753 -0.04(-0.69%)
Apr 06, 2011 5.850 5.961 5.760 5.780 87,426 +0.01(+0.17%)
Apr 05, 2011 5.740 5.860 5.680 5.770 75,082 +0.01(+0.17%)
Apr 04, 2011 5.790 5.930 5.620 5.760 165,790 -0.03(-0.52%)
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.