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 (%)
Sep 30, 2005 10.95 11.08 10.90 11.01 196,545 +0.05(+0.46%)
Sep 29, 2005 10.66 11.07 10.57 10.96 281,661 +0.13(+1.20%)
Sep 28, 2005 10.88 10.97 10.56 10.83 360,160 -0.16(-1.46%)
Sep 27, 2005 10.51 11.06 10.51 10.99 545,462 +0.53(+5.07%)
Sep 26, 2005 10.34 10.63 10.31 10.46 339,865 +0.19(+1.85%)
Sep 23, 2005 10.27 10.38 10.10 10.27 200,139 +0.02(+0.20%)
Sep 22, 2005 10.25 10.38 10.17 10.25 233,554 -0.11(-1.06%)
Sep 21, 2005 10.52 10.52 10.20 10.36 310,941 -0.18(-1.71%)
Sep 20, 2005 10.56 10.74 10.26 10.54 270,781 -0.13(-1.22%)
Sep 19, 2005 10.73 10.84 10.56 10.67 319,720 -0.28(-2.56%)
Sep 16, 2005 10.82 11.08 10.80 10.95 214,172 +0.13(+1.20%)
Sep 15, 2005 10.99 11.00 10.81 10.82 409,847 -0.12(-1.10%)
Sep 14, 2005 11.04 11.20 10.90 10.94 725,200 -0.02(-0.18%)
Sep 13, 2005 10.86 11.04 10.76 10.96 1,013,470 +0.49(+4.68%)
Sep 12, 2005 10.14 10.57 10.14 10.47 360,874 +0.23(+2.25%)
Sep 09, 2005 10.20 10.30 10.12 10.24 182,711 +0.04(+0.39%)
Sep 08, 2005 9.990 10.40 9.910 10.20 326,491 +0.23(+2.31%)
Sep 07, 2005 9.860 10.01 9.800 9.970 192,147 -0.01(-0.10%)
Sep 06, 2005 9.920 10.00 9.750 9.980 233,174 +0.13(+1.32%)
Sep 02, 2005 9.750 9.850 9.720 9.850 88,180 +0.12(+1.23%)
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.