Audiocodes Ltd (NQ: AUDC )

31.82 USD +0.72 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 2.180 2.770 2.130 2.510 433,187 +0.16(+6.81%)
Sep 27, 2012 2.940 2.940 2.340 2.350 510,553 -0.54(-18.69%)
Sep 26, 2012 2.950 2.950 2.790 2.890 140,036 -0.05(-1.70%)
Sep 25, 2012 2.880 3.200 2.860 2.940 387,576 +0.06(+2.08%)
Sep 24, 2012 2.500 2.980 2.500 2.880 349,525 +0.39(+15.66%)
Sep 21, 2012 2.460 2.550 2.460 2.490 100,388 +0.02(+0.81%)
Sep 20, 2012 2.400 2.510 2.360 2.470 147,398 +0.02(+0.82%)
Sep 19, 2012 2.360 2.560 2.360 2.450 292,107 +0.12(+5.15%)
Sep 18, 2012 2.140 2.370 2.112 2.330 360,289 +0.22(+10.43%)
Sep 17, 2012 2.020 2.130 2.020 2.110 103,530 +0.11(+5.50%)
Sep 14, 2012 2.000 2.080 1.980 2.000 190,540 +0.01(+0.50%)
Sep 13, 2012 1.960 2.090 1.960 1.990 189,869 +0.05(+2.58%)
Sep 12, 2012 1.950 2.055 1.920 1.940 178,262 +0.01(+0.52%)
Sep 11, 2012 1.950 2.130 1.930 1.930 439,393 -0.01(-0.52%)
Sep 10, 2012 1.670 2.150 1.650 1.940 630,594 +0.24(+14.12%)
Sep 07, 2012 1.720 1.730 1.600 1.700 95,959 +0.01(+0.59%)
Sep 06, 2012 1.700 1.840 1.600 1.690 605,045 +0.02(+1.20%)
Sep 05, 2012 1.470 1.700 1.470 1.670 360,654 +0.22(+15.17%)
Sep 04, 2012 1.390 1.500 1.360 1.450 135,677 +0.05(+3.57%)
Aug 31, 2012 1.400 1.500 1.340 1.400 87,284 +0.03(+2.19%)
Aug 30, 2012 1.380 1.400 1.370 1.370 22,430 -0.03(-2.14%)
Aug 29, 2012 1.370 1.400 1.370 1.400 26,866 +0.01(+0.72%)
Aug 27, 2012 1.390 1.427 1.390 1.390 288,317 -0.01(-0.71%)
Aug 24, 2012 1.372 1.400 1.372 1.400 34,660 +0.00(+0.00%)
Aug 23, 2012 1.380 1.400 1.380 1.400 60,914 +0.00(+0.00%)
Aug 22, 2012 1.350 1.400 1.350 1.400 49,734 +0.03(+2.19%)
Aug 21, 2012 1.370 1.420 1.350 1.370 92,543 -0.02(-1.44%)
Aug 20, 2012 1.420 1.420 1.360 1.390 35,412 -0.02(-1.42%)
Aug 17, 2012 1.410 1.420 1.408 1.410 108,514 +0.01(+0.71%)
Aug 16, 2012 1.420 1.420 1.400 1.400 41,626 -0.01(-0.71%)
Aug 15, 2012 1.410 1.420 1.400 1.410 30,652 -0.01(-0.70%)
Aug 14, 2012 1.380 1.430 1.380 1.420 36,707 +0.02(+1.43%)
Aug 13, 2012 1.500 1.500 1.400 1.400 89,846 -0.10(-6.67%)
Aug 10, 2012 1.500 1.530 1.490 1.500 20,355 -0.01(-0.67%)
Aug 09, 2012 1.530 1.600 1.480 1.510 88,797 -0.08(-5.03%)
Aug 08, 2012 1.520 1.600 1.520 1.590 78,152 +0.05(+3.25%)
Aug 07, 2012 1.490 1.570 1.200 1.540 147,098 +0.04(+2.67%)
Aug 06, 2012 1.470 1.510 1.430 1.500 68,712 +0.01(+0.67%)
Aug 03, 2012 1.490 1.520 1.470 1.490 103,503 -0.01(-0.67%)
Aug 02, 2012 1.550 1.550 1.480 1.500 35,246 -0.08(-5.06%)
Aug 01, 2012 1.580 1.600 1.570 1.580 19,115 +0.00(+0.00%)
Jul 31, 2012 1.590 1.610 1.560 1.580 71,012 -0.01(-0.63%)
Jul 30, 2012 1.580 1.610 1.550 1.590 63,139 +0.00(+0.00%)
Jul 27, 2012 1.500 1.610 1.500 1.590 43,793 +0.11(+7.43%)
Jul 26, 2012 1.510 1.530 1.480 1.480 24,594 -0.03(-1.99%)
Jul 25, 2012 1.500 1.550 1.480 1.510 97,709 +0.00(+0.00%)
Jul 24, 2012 1.600 1.600 1.460 1.510 176,959 -0.16(-9.58%)
Jul 23, 2012 1.670 1.680 1.630 1.670 44,910 -0.03(-1.76%)
Jul 20, 2012 1.670 1.710 1.670 1.700 31,766 +0.02(+1.19%)
Jul 19, 2012 1.660 1.730 1.660 1.680 52,697 -0.04(-2.33%)
Jul 18, 2012 1.670 1.760 1.640 1.720 44,393 +0.05(+2.99%)
Jul 17, 2012 1.670 1.700 1.670 1.670 29,676 +0.00(+0.00%)
Jul 16, 2012 1.670 1.700 1.660 1.670 49,359 -0.06(-3.47%)
Jul 13, 2012 1.680 1.810 1.680 1.730 16,799 +0.07(+4.22%)
Jul 12, 2012 1.640 1.690 1.640 1.660 19,108 -0.04(-2.35%)
Jul 11, 2012 1.680 1.739 1.620 1.700 142,297 -0.03(-1.73%)
Jul 10, 2012 1.810 1.810 1.700 1.730 37,269 -0.08(-4.42%)
Jul 09, 2012 1.710 1.930 1.710 1.810 76,969 +0.10(+5.85%)
Jul 06, 2012 1.700 1.710 1.680 1.710 25,433 +0.00(+0.00%)
Jul 05, 2012 1.730 1.730 1.670 1.710 46,888 -0.01(-0.58%)
Jul 03, 2012 1.700 1.724 1.690 1.720 35,726 +0.00(+0.00%)
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.