Audiocodes Ltd (NQ: AUDC )

33.54 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 2.400 2.410 2.320 2.350 53,173 -0.03(-1.26%)
Apr 27, 2012 2.340 2.380 2.320 2.380 84,076 +0.04(+1.71%)
Apr 26, 2012 2.346 2.360 2.310 2.340 52,254 -0.04(-1.68%)
Apr 25, 2012 2.435 2.440 2.360 2.380 25,200 -0.04(-1.65%)
Apr 24, 2012 2.400 2.470 2.400 2.420 33,320 +0.00(+0.00%)
Apr 23, 2012 2.500 2.510 2.340 2.420 111,822 -0.09(-3.59%)
Apr 20, 2012 2.510 2.520 2.500 2.510 26,985 -0.02(-0.79%)
Apr 19, 2012 2.600 2.610 2.500 2.530 35,191 -0.09(-3.44%)
Apr 18, 2012 2.650 2.670 2.550 2.620 70,602 -0.03(-1.13%)
Apr 17, 2012 2.660 2.660 2.640 2.650 42,246 +0.01(+0.38%)
Apr 16, 2012 2.650 2.660 2.620 2.640 35,974 -0.01(-0.38%)
Apr 13, 2012 2.690 2.720 2.650 2.650 37,339 -0.05(-1.85%)
Apr 12, 2012 2.690 2.729 2.650 2.700 46,921 +0.03(+1.12%)
Apr 11, 2012 2.650 2.690 2.650 2.670 21,708 +0.04(+1.52%)
Apr 10, 2012 2.720 2.740 2.630 2.630 112,006 -0.03(-1.13%)
Apr 09, 2012 2.600 2.695 2.600 2.660 59,330 +0.01(+0.38%)
Apr 05, 2012 2.680 2.700 2.650 2.650 67,906 -0.02(-0.75%)
Apr 04, 2012 2.700 2.720 2.650 2.670 70,225 -0.03(-1.11%)
Apr 03, 2012 2.750 2.760 2.690 2.700 115,254 -0.06(-2.17%)
Apr 02, 2012 2.740 2.770 2.680 2.760 56,726 +0.04(+1.47%)
Mar 30, 2012 2.700 2.740 2.660 2.720 86,021 +0.02(+0.74%)
Mar 29, 2012 2.650 2.700 2.600 2.700 192,688 +0.06(+2.27%)
Mar 28, 2012 2.750 2.790 2.580 2.640 529,724 -0.19(-6.71%)
Mar 27, 2012 2.970 2.980 2.790 2.830 405,762 -0.17(-5.67%)
Mar 26, 2012 3.130 3.130 2.860 3.000 645,107 -0.52(-14.77%)
Mar 23, 2012 3.540 3.550 3.510 3.520 24,813 +0.01(+0.28%)
Mar 22, 2012 3.610 3.630 3.460 3.510 60,004 -0.09(-2.50%)
Mar 21, 2012 3.530 3.690 3.470 3.600 61,702 +0.08(+2.27%)
Mar 20, 2012 3.440 3.560 3.400 3.520 23,221 +0.08(+2.33%)
Mar 19, 2012 3.400 3.530 3.381 3.440 50,486 +0.06(+1.78%)
Mar 16, 2012 3.370 3.430 3.310 3.380 48,213 +0.03(+0.90%)
Mar 15, 2012 3.400 3.460 3.300 3.350 97,808 -0.01(-0.30%)
Mar 14, 2012 3.320 3.410 3.320 3.360 41,648 +0.06(+1.82%)
Mar 13, 2012 3.190 3.420 3.190 3.300 262,481 +0.06(+1.85%)
Mar 12, 2012 3.240 3.270 3.200 3.240 128,167 -0.08(-2.41%)
Mar 09, 2012 3.350 3.580 3.300 3.320 112,701 -0.01(-0.30%)
Mar 08, 2012 3.220 3.330 3.220 3.330 40,608 +0.09(+2.78%)
Mar 07, 2012 3.250 3.250 3.210 3.240 90,272 -0.03(-0.92%)
Mar 06, 2012 3.300 3.320 3.240 3.270 169,460 -0.11(-3.25%)
Mar 05, 2012 3.460 3.460 3.360 3.380 60,745 -0.12(-3.43%)
Mar 02, 2012 3.400 3.580 3.400 3.500 63,540 +0.00(+0.00%)
Mar 01, 2012 3.510 3.590 3.460 3.500 90,037 -0.00(-0.14%)
Feb 29, 2012 3.430 3.550 3.420 3.505 85,511 +0.09(+2.79%)
Feb 28, 2012 3.440 3.470 3.262 3.410 95,467 -0.08(-2.29%)
Feb 27, 2012 3.500 3.530 3.400 3.490 130,604 -0.13(-3.59%)
Feb 24, 2012 3.590 3.670 3.560 3.620 90,238 +0.00(+0.00%)
Feb 23, 2012 3.530 3.630 3.500 3.620 102,654 +0.05(+1.40%)
Feb 22, 2012 3.620 3.650 3.550 3.570 68,835 -0.10(-2.72%)
Feb 21, 2012 3.730 3.730 3.610 3.670 164,320 -0.08(-2.13%)
Feb 17, 2012 3.800 3.830 3.711 3.750 44,461 -0.05(-1.32%)
Feb 16, 2012 3.680 3.800 3.640 3.800 76,410 +0.10(+2.70%)
Feb 15, 2012 3.650 3.760 3.570 3.700 162,725 -0.10(-2.63%)
Feb 14, 2012 3.890 3.890 3.780 3.800 85,990 -0.14(-3.55%)
Feb 13, 2012 3.900 3.980 3.860 3.940 74,339 -0.01(-0.25%)
Feb 10, 2012 3.980 4.050 3.850 3.950 44,945 -0.02(-0.50%)
Feb 09, 2012 3.890 4.010 3.850 3.970 40,751 +0.11(+2.85%)
Feb 08, 2012 3.880 3.890 3.800 3.860 88,676 -0.02(-0.52%)
Feb 07, 2012 3.950 3.970 3.840 3.880 209,523 -0.09(-2.27%)
Feb 06, 2012 4.000 4.010 3.900 3.970 98,787 -0.04(-1.00%)
Feb 03, 2012 3.960 4.060 3.940 4.010 74,920 +0.13(+3.35%)
Feb 02, 2012 4.030 4.030 3.860 3.880 95,365 -0.11(-2.76%)
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.