Audiocodes Ltd (NQ: AUDC )

33.12 USD -0.30 (-0.88%)
Streaming Delayed Price Updated: 10:26 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 16.68 16.88 16.40 16.61 418,900 +0.04(+0.24%)
Dec 30, 2004 15.81 16.70 15.81 16.57 775,800 +0.63(+3.95%)
Dec 29, 2004 15.67 16.10 15.46 15.94 333,300 +0.24(+1.53%)
Dec 28, 2004 15.64 15.95 15.39 15.70 353,300 -0.07(-0.44%)
Dec 27, 2004 15.84 16.20 15.47 15.77 262,600 +0.05(+0.32%)
Dec 23, 2004 15.57 15.85 15.30 15.72 311,100 +0.20(+1.29%)
Dec 22, 2004 15.71 15.73 15.37 15.52 193,400 -0.06(-0.39%)
Dec 21, 2004 14.72 15.68 14.72 15.58 601,500 +0.74(+4.99%)
Dec 20, 2004 15.36 15.48 14.69 14.84 481,800 -0.41(-2.69%)
Dec 17, 2004 15.30 15.50 15.19 15.25 326,600 -0.18(-1.17%)
Dec 16, 2004 15.75 15.95 15.21 15.43 330,900 -0.28(-1.78%)
Dec 15, 2004 15.30 15.97 15.22 15.71 575,800 +0.36(+2.35%)
Dec 14, 2004 15.30 15.47 15.20 15.35 412,000 +0.05(+0.33%)
Dec 13, 2004 15.50 15.50 15.15 15.30 415,100 +0.20(+1.32%)
Dec 10, 2004 14.96 15.45 14.93 15.10 141,000 -0.03(-0.20%)
Dec 09, 2004 15.15 15.24 14.60 15.13 588,700 -0.29(-1.88%)
Dec 08, 2004 15.23 15.49 14.96 15.42 764,300 +0.42(+2.80%)
Dec 07, 2004 15.17 16.60 14.92 15.00 2,561,200 +0.08(+0.54%)
Dec 06, 2004 14.95 15.21 14.76 14.92 478,500 +0.04(+0.27%)
Dec 03, 2004 15.05 15.37 14.65 14.88 407,300 -0.16(-1.06%)
Dec 02, 2004 15.30 15.63 14.81 15.04 658,600 -0.10(-0.66%)
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.