Audiocodes Ltd (NQ: AUDC )

31.65 USD +0.64 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.600 9.850 9.560 9.850 175,537 +0.20(+2.07%)
Aug 30, 2005 9.590 9.830 9.590 9.650 125,074 +0.02(+0.21%)
Aug 29, 2005 9.690 9.720 9.520 9.630 191,601 -0.03(-0.31%)
Aug 26, 2005 9.700 9.710 9.470 9.660 191,863 -0.07(-0.72%)
Aug 25, 2005 9.690 9.760 9.610 9.730 151,877 +0.03(+0.31%)
Aug 24, 2005 9.780 9.880 9.550 9.700 249,801 -0.13(-1.32%)
Aug 23, 2005 9.930 10.17 9.700 9.830 397,270 -0.15(-1.50%)
Aug 22, 2005 9.900 10.07 9.870 9.980 484,380 +0.10(+1.01%)
Aug 19, 2005 10.11 10.21 9.830 9.880 425,125 -0.26(-2.56%)
Aug 18, 2005 10.17 10.27 10.00 10.14 660,564 +0.10(+1.00%)
Aug 17, 2005 9.650 10.17 9.610 10.04 606,999 +0.52(+5.46%)
Aug 16, 2005 9.340 9.640 9.330 9.520 306,150 +0.12(+1.28%)
Aug 15, 2005 9.510 9.590 9.380 9.400 228,369 -0.05(-0.53%)
Aug 12, 2005 9.600 9.700 9.330 9.450 226,852 -0.13(-1.36%)
Aug 11, 2005 9.550 9.640 9.300 9.580 305,811 +0.10(+1.05%)
Aug 10, 2005 9.440 9.610 9.380 9.480 522,260 +0.14(+1.50%)
Aug 09, 2005 9.280 9.550 9.250 9.340 329,216 +0.16(+1.74%)
Aug 08, 2005 9.350 9.420 9.110 9.180 465,987 -0.23(-2.44%)
Aug 05, 2005 9.410 9.470 9.300 9.410 184,722 +0.01(+0.11%)
Aug 04, 2005 9.470 9.590 9.300 9.400 278,359 -0.04(-0.42%)
Aug 03, 2005 9.690 9.690 9.400 9.440 398,451 -0.28(-2.88%)
Aug 02, 2005 9.660 9.750 9.550 9.720 627,653 +0.29(+3.08%)
Aug 01, 2005 9.320 9.460 9.180 9.430 879,912 +0.34(+3.74%)
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%)
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.