Audiocodes Ltd (NQ: AUDC )

31.99 USD -0.13 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 9.100 9.300 8.950 9.090 1,248,097 +0.02(+0.22%)
Jul 28, 2005 9.240 9.250 9.000 9.070 1,424,937 -0.15(-1.63%)
Jul 27, 2005 9.440 9.500 9.099 9.220 1,630,894 +0.05(+0.55%)
Jul 26, 2005 9.800 9.950 9.060 9.170 3,631,148 -0.71(-7.19%)
Jul 25, 2005 9.970 9.990 9.600 9.880 878,265 -0.12(-1.20%)
Jul 22, 2005 10.29 10.32 9.910 10.00 401,777 -0.26(-2.53%)
Jul 21, 2005 10.37 10.44 10.13 10.26 536,715 -0.12(-1.16%)
Jul 20, 2005 10.56 10.56 10.38 10.38 235,338 -0.12(-1.14%)
Jul 19, 2005 10.42 10.58 10.41 10.50 271,197 +0.10(+0.96%)
Jul 18, 2005 10.30 10.49 10.30 10.40 554,199 +0.05(+0.48%)
Jul 15, 2005 10.38 10.51 10.30 10.35 170,293 -0.17(-1.62%)
Jul 14, 2005 10.39 10.57 10.32 10.52 486,967 +0.25(+2.43%)
Jul 13, 2005 9.990 10.47 9.990 10.27 1,158,209 +0.32(+3.22%)
Jul 12, 2005 10.84 10.86 9.860 9.950 1,041,189 -0.85(-7.87%)
Jul 11, 2005 10.88 10.90 10.71 10.80 313,771 -0.02(-0.18%)
Jul 08, 2005 10.68 10.87 10.66 10.82 358,806 +0.12(+1.07%)
Jul 07, 2005 10.65 10.80 10.53 10.71 476,944 -0.15(-1.43%)
Jul 06, 2005 10.67 10.97 10.60 10.86 700,341 +0.27(+2.55%)
Jul 05, 2005 9.900 10.73 9.850 10.59 927,600 +0.59(+5.90%)
Jul 01, 2005 10.00 10.15 9.820 10.00 509,900 +0.05(+0.50%)
Jun 30, 2005 10.10 10.20 9.940 9.950 297,584 -0.17(-1.68%)
Jun 29, 2005 10.20 10.20 10.05 10.12 378,750 -0.06(-0.59%)
Jun 28, 2005 10.20 10.27 10.09 10.18 452,151 +0.06(+0.59%)
Jun 27, 2005 10.14 10.25 10.04 10.12 557,803 +0.07(+0.70%)
Jun 24, 2005 10.60 10.60 10.00 10.05 579,966 -0.58(-5.46%)
Jun 23, 2005 10.97 10.97 10.35 10.63 688,468 -0.23(-2.12%)
Jun 22, 2005 11.00 11.16 10.80 10.86 537,895 -0.14(-1.27%)
Jun 21, 2005 11.10 11.10 10.92 11.00 538,971 +0.23(+2.14%)
Jun 20, 2005 10.54 10.99 10.50 10.77 805,769 +0.20(+1.89%)
Jun 17, 2005 10.62 10.80 10.49 10.57 217,661 +0.05(+0.48%)
Jun 16, 2005 10.57 10.70 10.49 10.52 342,156 -0.11(-1.03%)
Jun 15, 2005 10.90 10.90 10.57 10.63 355,681 -0.36(-3.28%)
Jun 14, 2005 11.01 11.23 10.91 10.99 265,462 -0.07(-0.63%)
Jun 13, 2005 11.01 11.08 10.85 11.06 373,990 -0.04(-0.36%)
Jun 10, 2005 11.32 11.48 11.05 11.10 431,944 -0.35(-3.06%)
Jun 09, 2005 11.67 11.67 11.40 11.45 331,343 -0.25(-2.14%)
Jun 08, 2005 11.99 12.04 11.53 11.70 354,278 -0.16(-1.35%)
Jun 07, 2005 12.11 12.12 11.77 11.86 361,449 +0.10(+0.88%)
Jun 06, 2005 11.73 11.83 11.72 11.76 471,845 -0.07(-0.62%)
Jun 03, 2005 11.97 11.97 11.80 11.83 338,106 -0.17(-1.42%)
Jun 02, 2005 11.77 12.07 11.55 12.00 289,869 -0.02(-0.17%)
Jun 01, 2005 11.98 12.16 11.80 12.02 227,541 -0.05(-0.41%)
May 31, 2005 12.18 12.18 11.90 12.07 206,162 -0.05(-0.41%)
May 27, 2005 11.75 12.15 11.61 12.12 459,002 +0.35(+2.97%)
May 26, 2005 11.91 12.00 11.71 11.77 403,293 +0.03(+0.26%)
May 25, 2005 11.42 11.80 11.22 11.74 617,348 +0.74(+6.73%)
May 24, 2005 11.07 11.18 10.96 11.00 190,200 -0.15(-1.35%)
May 23, 2005 11.22 11.22 11.07 11.15 345,159 -0.13(-1.15%)
May 20, 2005 11.21 11.37 11.21 11.28 278,808 -0.04(-0.35%)
May 19, 2005 11.10 11.34 11.10 11.32 738,236 +0.25(+2.26%)
May 18, 2005 10.88 11.12 10.73 11.07 399,500 +0.10(+0.91%)
May 17, 2005 11.11 11.11 10.85 10.97 212,231 -0.30(-2.66%)
May 16, 2005 11.02 11.27 11.02 11.27 230,316 +0.31(+2.83%)
May 13, 2005 11.00 11.16 10.91 10.96 372,438 +0.01(+0.09%)
May 12, 2005 10.80 11.00 10.70 10.95 283,003 +0.24(+2.24%)
May 11, 2005 10.62 10.75 10.53 10.71 201,343 +0.12(+1.13%)
May 10, 2005 10.54 10.61 10.52 10.59 311,772 +0.02(+0.19%)
May 09, 2005 10.52 10.59 10.41 10.57 333,251 +0.16(+1.54%)
May 06, 2005 10.49 10.50 10.30 10.41 276,499 -0.02(-0.19%)
May 05, 2005 10.21 10.45 10.17 10.43 298,309 +0.32(+3.17%)
May 04, 2005 9.900 10.15 9.820 10.11 232,310 +0.25(+2.54%)
May 03, 2005 9.940 10.02 9.780 9.860 322,968 -0.03(-0.30%)
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.