Audiocodes Ltd (NQ: AUDC )

34.10 USD -0.56 (-1.62%)
Official Closing Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 11.30 11.32 11.11 11.26 303,692 +0.06(+0.54%)
Mar 30, 2005 11.03 11.24 10.92 11.20 309,426 +0.25(+2.28%)
Mar 29, 2005 11.34 11.49 10.90 10.95 254,541 -0.43(-3.78%)
Mar 28, 2005 11.52 11.60 11.34 11.38 465,710 +0.07(+0.62%)
Mar 24, 2005 11.00 11.57 11.00 11.31 736,499 +0.40(+3.67%)
Mar 23, 2005 10.90 10.94 10.66 10.91 651,246 -0.09(-0.82%)
Mar 22, 2005 11.09 11.23 10.92 11.00 701,055 -0.17(-1.52%)
Mar 21, 2005 11.44 11.50 11.01 11.17 413,170 -0.21(-1.85%)
Mar 18, 2005 11.65 11.65 11.11 11.38 311,710 -0.15(-1.30%)
Mar 17, 2005 11.80 11.91 11.50 11.53 299,952 +0.00(+0.00%)
Mar 16, 2005 11.59 12.04 11.47 11.53 434,993 -0.08(-0.69%)
Mar 15, 2005 12.31 12.35 11.44 11.61 936,689 -0.66(-5.38%)
Mar 14, 2005 12.42 12.42 12.15 12.27 238,095 +0.00(+0.00%)
Mar 11, 2005 12.34 12.48 12.20 12.27 252,216 -0.01(-0.08%)
Mar 10, 2005 12.76 12.89 12.21 12.28 444,495 -0.42(-3.31%)
Mar 09, 2005 12.63 12.93 12.52 12.70 357,931 +0.01(+0.08%)
Mar 08, 2005 13.07 13.19 12.47 12.69 327,629 -0.33(-2.53%)
Mar 07, 2005 13.15 13.25 12.87 13.02 423,948 +0.02(+0.15%)
Mar 04, 2005 13.43 13.46 12.90 13.00 493,343 -0.28(-2.11%)
Mar 03, 2005 13.48 13.55 13.25 13.28 366,857 -0.24(-1.78%)
Mar 02, 2005 13.55 13.69 13.34 13.52 598,420 +0.26(+1.96%)
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.