Audiocodes Ltd (NQ: AUDC )

33.47 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 3.910 3.970 3.793 3.940 0 -0.04(-1.01%)
Apr 29, 2013 3.940 4.050 3.810 3.980 178,786 +0.05(+1.27%)
Apr 26, 2013 3.930 3.959 3.890 3.930 118,457 +0.04(+1.03%)
Apr 25, 2013 3.800 3.950 3.740 3.890 193,675 +0.15(+4.01%)
Apr 24, 2013 3.680 3.780 3.600 3.740 0 +0.09(+2.47%)
Apr 23, 2013 3.629 3.700 3.629 3.650 53,649 +0.04(+1.11%)
Apr 22, 2013 3.590 3.670 3.420 3.610 75,127 +0.07(+1.98%)
Apr 19, 2013 3.490 3.570 3.460 3.540 30,246 -0.01(-0.28%)
Apr 18, 2013 3.510 3.680 3.490 3.550 91,333 +0.04(+1.14%)
Apr 17, 2013 3.290 3.530 3.290 3.510 103,894 +0.17(+5.09%)
Apr 16, 2013 3.370 3.420 3.290 3.340 38,048 +0.00(+0.00%)
Apr 15, 2013 3.420 3.440 3.290 3.340 50,254 -0.11(-3.19%)
Apr 12, 2013 3.400 3.470 3.340 3.450 69,265 +0.05(+1.47%)
Apr 11, 2013 3.250 3.420 3.100 3.400 164,441 +0.15(+4.62%)
Apr 10, 2013 3.330 3.350 3.240 3.250 127,486 -0.12(-3.56%)
Apr 09, 2013 3.390 3.439 3.300 3.370 71,774 +0.00(+0.00%)
Apr 08, 2013 3.270 3.430 3.230 3.370 113,808 +0.06(+1.81%)
Apr 05, 2013 3.290 3.320 3.190 3.310 61,853 -0.04(-1.19%)
Apr 04, 2013 3.250 3.440 3.180 3.350 151,174 +0.10(+3.08%)
Apr 03, 2013 3.630 3.630 3.020 3.250 488,809 -0.41(-11.20%)
Apr 02, 2013 3.760 3.810 3.600 3.660 88,997 -0.11(-2.92%)
Apr 01, 2013 3.820 3.840 3.721 3.770 49,582 -0.03(-0.79%)
Mar 28, 2013 3.780 3.840 3.720 3.800 129,498 +0.00(+0.00%)
Mar 27, 2013 3.850 3.870 3.800 3.800 67,085 -0.08(-2.06%)
Mar 26, 2013 3.890 3.940 3.830 3.880 120,921 +0.01(+0.26%)
Mar 25, 2013 3.940 3.940 3.850 3.870 68,638 -0.03(-0.77%)
Mar 22, 2013 3.880 3.969 3.860 3.900 81,183 +0.05(+1.30%)
Mar 21, 2013 3.920 4.040 3.850 3.850 72,572 -0.12(-3.02%)
Mar 20, 2013 4.050 4.050 3.940 3.970 117,094 +0.00(+0.00%)
Mar 19, 2013 3.990 3.990 3.800 3.970 131,293 +0.03(+0.76%)
Mar 18, 2013 3.960 4.000 3.870 3.940 120,201 -0.05(-1.25%)
Mar 15, 2013 4.090 4.140 3.930 3.990 276,947 -0.09(-2.21%)
Mar 14, 2013 4.020 4.190 4.000 4.080 312,017 +0.07(+1.75%)
Mar 13, 2013 3.990 4.010 3.890 4.010 176,524 +0.02(+0.50%)
Mar 12, 2013 4.010 4.050 3.900 3.990 58,994 +0.02(+0.50%)
Mar 11, 2013 4.000 4.040 3.900 3.970 48,211 -0.03(-0.75%)
Mar 08, 2013 4.060 4.060 3.910 4.000 102,573 -0.03(-0.74%)
Mar 07, 2013 4.000 4.059 3.930 4.030 130,624 +0.08(+2.03%)
Mar 06, 2013 3.970 4.060 3.870 3.950 146,279 +0.04(+1.02%)
Mar 05, 2013 3.900 4.010 3.890 3.910 101,370 +0.01(+0.26%)
Mar 04, 2013 4.020 4.020 3.850 3.900 149,819 -0.10(-2.50%)
Mar 01, 2013 4.070 4.140 3.950 4.000 82,914 -0.09(-2.20%)
Feb 28, 2013 4.240 4.300 4.030 4.090 208,499 +0.06(+1.49%)
Feb 27, 2013 4.080 4.190 4.030 4.030 189,839 +0.00(+0.00%)
Feb 26, 2013 3.790 4.100 3.660 4.030 317,925 +0.25(+6.61%)
Feb 25, 2013 4.110 4.150 3.760 3.780 289,273 -0.35(-8.47%)
Feb 22, 2013 4.100 4.210 4.050 4.130 158,486 +0.08(+1.98%)
Feb 21, 2013 4.380 4.430 4.020 4.050 194,873 -0.36(-8.16%)
Feb 20, 2013 4.450 4.500 4.370 4.410 177,229 +0.07(+1.61%)
Feb 19, 2013 4.280 4.420 4.260 4.340 197,927 +0.04(+0.88%)
Feb 15, 2013 4.460 4.460 4.270 4.302 136,611 -0.15(-3.33%)
Feb 14, 2013 4.460 4.476 4.350 4.450 98,516 -0.03(-0.67%)
Feb 13, 2013 4.490 4.570 4.440 4.480 134,137 -0.04(-0.88%)
Feb 12, 2013 4.550 4.560 4.360 4.520 194,662 +0.00(+0.00%)
Feb 11, 2013 4.640 4.750 4.436 4.520 465,784 +0.13(+2.96%)
Feb 08, 2013 4.230 4.497 4.230 4.390 203,925 +0.18(+4.28%)
Feb 07, 2013 4.310 4.390 4.150 4.210 344,485 -0.05(-1.17%)
Feb 06, 2013 3.950 4.330 3.950 4.260 445,169 +0.23(+5.71%)
Feb 04, 2013 4.020 4.220 3.940 4.030 404,620 +0.01(+0.25%)
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.