Audiocodes Ltd (NQ: AUDC )

32.05 USD +0.66 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 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%)
Jul 01, 2003 4.670 4.700 4.400 4.560 167,900 -0.10(-2.15%)
Jun 30, 2003 4.710 4.900 4.500 4.660 125,800 +0.05(+1.08%)
Jun 27, 2003 4.400 5.050 4.350 4.610 216,000 +0.00(+0.00%)
Jun 26, 2003 4.610 4.730 4.500 4.610 192,200 +0.04(+0.88%)
Jun 25, 2003 4.640 4.710 4.410 4.570 244,400 -0.04(-0.87%)
Jun 24, 2003 4.650 4.710 4.600 4.610 50,000 -0.07(-1.50%)
Jun 23, 2003 4.610 4.830 4.610 4.680 131,600 +0.05(+1.08%)
Jun 20, 2003 4.890 4.890 4.550 4.630 133,800 -0.17(-3.54%)
Jun 19, 2003 4.920 5.040 4.760 4.800 123,900 -0.09(-1.84%)
Jun 18, 2003 4.900 5.000 4.750 4.890 209,700 -0.04(-0.81%)
Jun 17, 2003 5.240 5.240 4.920 4.930 501,300 -0.18(-3.52%)
Jun 16, 2003 4.710 5.190 4.690 5.110 541,300 +0.50(+10.85%)
Jun 13, 2003 4.570 4.750 4.520 4.610 123,100 +0.01(+0.22%)
Jun 12, 2003 4.610 4.820 4.570 4.600 194,400 +0.00(+0.00%)
Jun 11, 2003 4.680 4.700 4.540 4.600 268,700 -0.03(-0.65%)
Jun 10, 2003 4.620 4.706 4.550 4.630 276,800 +0.02(+0.43%)
Jun 09, 2003 5.070 5.070 4.520 4.610 451,200 -0.24(-4.95%)
Jun 06, 2003 5.250 5.430 4.850 4.850 227,400 -0.31(-6.01%)
Jun 05, 2003 5.090 5.360 5.090 5.160 399,800 +0.06(+1.18%)
Jun 04, 2003 4.860 5.130 4.860 5.100 332,100 +0.17(+3.45%)
Jun 03, 2003 5.290 5.340 4.630 4.930 656,300 -0.20(-3.90%)
Jun 02, 2003 5.480 5.480 5.110 5.130 562,700 -0.36(-6.56%)
May 30, 2003 4.920 5.800 4.920 5.490 1,192,900 +0.52(+10.46%)
May 29, 2003 4.600 5.090 4.600 4.970 523,200 +0.44(+9.71%)
May 28, 2003 4.600 4.650 4.310 4.530 393,200 -0.03(-0.66%)
May 27, 2003 4.250 4.600 4.240 4.560 424,800 +0.33(+7.80%)
May 23, 2003 3.950 4.250 3.900 4.230 378,600 +0.28(+7.09%)
May 22, 2003 3.850 3.990 3.850 3.950 300,900 +0.06(+1.54%)
May 21, 2003 3.840 3.930 3.840 3.890 239,100 -0.11(-2.75%)
May 20, 2003 4.040 4.050 3.910 4.000 238,900 -0.07(-1.72%)
May 19, 2003 4.250 4.250 3.980 4.070 459,800 -0.27(-6.22%)
May 16, 2003 4.130 4.390 4.060 4.340 722,900 +0.21(+5.08%)
May 15, 2003 4.060 4.270 3.860 4.130 1,173,000 +0.20(+5.09%)
May 14, 2003 3.460 3.990 3.460 3.930 466,200 +0.41(+11.65%)
May 13, 2003 3.600 3.620 3.460 3.520 132,700 -0.04(-1.12%)
May 12, 2003 3.620 3.690 3.500 3.560 237,600 +0.01(+0.28%)
May 09, 2003 3.490 3.580 3.450 3.550 243,000 +0.10(+2.90%)
May 08, 2003 3.610 3.660 3.360 3.450 300,400 -0.13(-3.63%)
May 07, 2003 3.710 3.800 3.510 3.580 164,000 -0.17(-4.53%)
May 06, 2003 3.780 3.930 3.700 3.750 213,600 +0.03(+0.81%)
May 05, 2003 3.860 3.940 3.720 3.720 304,300 -0.02(-0.53%)
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.