Audiocodes Ltd (NQ: AUDC )

33.93 USD -0.38 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 1.850 1.950 1.840 1.950 24,715 +0.06(+3.17%)
Aug 28, 2009 1.890 1.920 1.872 1.890 22,238 -0.02(-1.05%)
Aug 27, 2009 1.870 1.920 1.840 1.910 23,250 -0.03(-1.55%)
Aug 26, 2009 1.990 1.991 1.940 1.940 26,837 -0.05(-2.51%)
Aug 25, 2009 1.950 2.010 1.940 1.990 45,520 +0.00(+0.00%)
Aug 24, 2009 1.820 2.000 1.800 1.990 221,843 -0.01(-0.50%)
Aug 21, 2009 1.960 2.080 1.960 2.000 55,682 +0.03(+1.52%)
Aug 20, 2009 1.970 2.000 1.950 1.970 8,850 -0.02(-1.01%)
Aug 19, 2009 2.000 2.000 1.980 1.990 13,564 +0.00(+0.00%)
Aug 18, 2009 2.000 2.000 1.970 1.990 34,500 +0.03(+1.53%)
Aug 17, 2009 1.920 2.000 1.920 1.960 78,890 -0.10(-4.85%)
Aug 14, 2009 2.100 2.130 2.000 2.060 48,077 -0.03(-1.44%)
Aug 13, 2009 2.140 2.180 2.060 2.090 29,238 +0.02(+0.96%)
Aug 12, 2009 2.000 2.150 1.910 2.070 52,098 +0.02(+0.98%)
Aug 11, 2009 2.100 2.100 2.010 2.050 33,487 -0.04(-1.91%)
Aug 10, 2009 2.090 2.130 2.060 2.090 51,481 +0.01(+0.48%)
Aug 07, 2009 1.980 2.080 1.980 2.080 22,588 +0.08(+4.00%)
Aug 06, 2009 2.100 2.100 1.950 2.000 77,775 -0.12(-5.66%)
Aug 05, 2009 2.000 2.160 2.000 2.120 57,454 +0.12(+6.00%)
Aug 04, 2009 1.990 2.053 1.950 2.000 38,442 -0.04(-1.96%)
Aug 03, 2009 2.050 2.090 1.950 2.040 97,661 +0.02(+0.99%)
Jul 31, 2009 1.950 2.030 1.950 2.020 48,823 +0.08(+4.12%)
Jul 30, 2009 1.990 2.099 1.940 1.940 75,818 -0.05(-2.51%)
Jul 29, 2009 2.120 2.150 1.910 1.990 63,982 -0.14(-6.57%)
Jul 28, 2009 1.960 2.130 1.910 2.130 154,838 +0.16(+8.12%)
Jul 27, 2009 1.820 1.990 1.810 1.970 128,111 +0.22(+12.57%)
Jul 24, 2009 1.740 1.790 1.700 1.750 77,242 +0.01(+0.57%)
Jul 23, 2009 1.580 1.750 1.570 1.740 163,571 +0.19(+12.26%)
Jul 22, 2009 1.560 1.600 1.510 1.550 27,610 -0.04(-2.52%)
Jul 21, 2009 1.560 1.590 1.560 1.590 7,880 +0.00(+0.00%)
Jul 20, 2009 1.580 1.590 1.540 1.590 48,687 +0.08(+5.30%)
Jul 17, 2009 1.550 1.550 1.488 1.510 9,041 +0.01(+0.47%)
Jul 16, 2009 1.550 1.550 1.490 1.503 14,900 -0.07(-4.27%)
Jul 15, 2009 1.540 1.580 1.500 1.570 42,448 +0.11(+7.53%)
Jul 14, 2009 1.410 1.480 1.410 1.460 5,753 +0.06(+4.29%)
Jul 13, 2009 1.380 1.400 1.370 1.400 20,785 +0.00(+0.00%)
Jul 10, 2009 1.410 1.430 1.390 1.400 23,664 -0.02(-1.41%)
Jul 09, 2009 1.480 1.490 1.400 1.420 136,320 -0.07(-4.70%)
Jul 08, 2009 1.470 1.500 1.450 1.490 26,600 -0.01(-0.36%)
Jul 07, 2009 1.520 1.520 1.450 1.495 20,166 +0.06(+3.85%)
Jul 06, 2009 1.440 1.500 1.430 1.440 28,231 -0.08(-5.26%)
Jul 02, 2009 1.530 1.540 1.470 1.520 9,083 -0.04(-2.56%)
Jul 01, 2009 1.600 1.600 1.560 1.560 12,000 +0.01(+0.65%)
Jun 30, 2009 1.550 1.580 1.540 1.550 58,859 +0.01(+0.65%)
Jun 29, 2009 1.560 1.600 1.520 1.540 99,493 +0.00(+0.00%)
Jun 26, 2009 1.460 1.560 1.460 1.540 118,020 +0.07(+4.76%)
Jun 25, 2009 1.430 1.510 1.410 1.470 368,179 +0.12(+8.89%)
Jun 24, 2009 1.310 1.350 1.310 1.350 211,406 +0.05(+3.85%)
Jun 23, 2009 1.320 1.332 1.290 1.300 122,247 -0.02(-1.52%)
Jun 22, 2009 1.350 1.350 1.310 1.320 153,498 -0.01(-0.75%)
Jun 19, 2009 1.350 1.350 1.320 1.330 59,846 +0.00(+0.00%)
Jun 18, 2009 1.370 1.400 1.320 1.330 27,445 -0.04(-2.92%)
Jun 17, 2009 1.430 1.430 1.340 1.370 32,253 -0.08(-5.52%)
Jun 16, 2009 1.410 1.470 1.410 1.450 36,988 +0.02(+1.40%)
Jun 15, 2009 1.410 1.500 1.410 1.430 51,636 -0.04(-2.72%)
Jun 12, 2009 1.460 1.500 1.460 1.470 76,625 -0.01(-0.68%)
Jun 11, 2009 1.500 1.500 1.470 1.480 84,800 -0.02(-1.33%)
Jun 10, 2009 1.500 1.500 1.480 1.500 62,264 +0.01(+0.67%)
Jun 09, 2009 1.500 1.500 1.450 1.490 25,275 -0.01(-0.67%)
Jun 08, 2009 1.490 1.550 1.480 1.500 172,592 +0.01(+0.67%)
Jun 05, 2009 1.480 1.550 1.470 1.490 86,056 +0.04(+2.76%)
Jun 04, 2009 1.450 1.500 1.440 1.450 37,475 -0.03(-1.69%)
Jun 03, 2009 1.500 1.500 1.450 1.475 89,243 -0.02(-1.67%)
Jun 02, 2009 1.480 1.500 1.450 1.500 35,600 +0.03(+2.04%)
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.