Audiocodes Ltd (NQ: AUDC )

32.34 USD -0.41 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 5.580 5.710 5.430 5.620 284,900 +0.12(+2.18%)
Jul 30, 2003 5.600 5.660 5.290 5.500 200,900 -0.12(-2.12%)
Jul 29, 2003 5.860 5.940 5.560 5.619 163,800 -0.16(-2.77%)
Jul 28, 2003 5.460 5.970 5.360 5.779 400,700 +0.43(+8.02%)
Jul 25, 2003 5.300 5.450 5.231 5.350 138,400 +0.01(+0.19%)
Jul 24, 2003 5.580 5.680 5.150 5.340 180,000 -0.20(-3.61%)
Jul 23, 2003 5.250 5.610 5.140 5.540 401,500 +0.39(+7.57%)
Jul 22, 2003 6.050 6.160 5.150 5.150 774,400 -0.80(-13.45%)
Jul 21, 2003 6.090 6.200 5.810 5.950 398,500 -0.29(-4.65%)
Jul 18, 2003 6.050 6.340 6.030 6.240 338,300 +0.22(+3.65%)
Jul 17, 2003 6.200 6.300 5.980 6.020 626,800 -0.53(-8.09%)
Jul 16, 2003 6.990 7.040 6.500 6.550 406,800 -0.37(-5.35%)
Jul 15, 2003 7.000 7.080 6.500 6.920 503,800 -0.18(-2.54%)
Jul 14, 2003 6.750 7.600 6.740 7.100 1,284,300 +0.26(+3.80%)
Jul 11, 2003 6.000 6.900 5.930 6.840 1,271,600 +0.92(+15.54%)
Jul 10, 2003 6.000 6.150 5.680 5.920 531,300 -0.20(-3.27%)
Jul 09, 2003 5.550 6.240 5.400 6.120 1,260,600 +0.49(+8.70%)
Jul 08, 2003 4.980 5.730 4.900 5.630 1,732,100 +0.62(+12.38%)
Jul 07, 2003 4.980 5.120 4.910 5.010 537,700 +0.07(+1.42%)
Jul 03, 2003 4.800 4.990 4.699 4.940 144,400 +0.14(+2.92%)
Jul 02, 2003 4.560 5.060 4.560 4.800 216,000 +0.24(+5.26%)
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.