Audiocodes Ltd (NQ: AUDC )

32.75 USD +0.62 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 1.730 1.740 1.670 1.720 88,147 -0.04(-2.27%)
Jun 29, 2012 1.770 1.810 1.710 1.760 74,629 +0.05(+2.92%)
Jun 28, 2012 1.750 1.760 1.700 1.710 45,075 -0.04(-2.29%)
Jun 27, 2012 1.780 1.780 1.750 1.750 21,898 -0.04(-2.23%)
Jun 26, 2012 1.800 1.800 1.780 1.790 19,927 +0.02(+1.13%)
Jun 25, 2012 1.770 1.820 1.770 1.770 28,302 -0.04(-2.21%)
Jun 22, 2012 1.770 1.830 1.770 1.810 62,564 +0.02(+1.12%)
Jun 21, 2012 1.860 1.860 1.770 1.790 43,621 -0.07(-3.76%)
Jun 20, 2012 1.850 1.930 1.850 1.860 62,666 -0.09(-4.62%)
Jun 19, 2012 1.980 2.070 1.910 1.950 86,660 -0.04(-2.01%)
Jun 18, 2012 2.010 2.080 1.970 1.990 49,532 -0.03(-1.49%)
Jun 15, 2012 2.030 2.050 2.000 2.020 69,800 +0.02(+1.00%)
Jun 14, 2012 2.020 2.080 2.000 2.000 41,540 -0.08(-3.85%)
Jun 13, 2012 2.130 2.140 2.040 2.080 46,804 -0.10(-4.59%)
Jun 12, 2012 2.250 2.250 2.130 2.180 69,718 -0.05(-2.24%)
Jun 11, 2012 2.210 2.280 2.190 2.230 70,298 +0.08(+3.72%)
Jun 08, 2012 2.000 2.240 2.000 2.150 112,467 +0.13(+6.44%)
Jun 07, 2012 2.020 2.110 2.010 2.020 86,506 +0.06(+3.06%)
Jun 06, 2012 1.840 2.080 1.840 1.960 122,466 +0.15(+8.29%)
Jun 05, 2012 1.780 1.830 1.760 1.810 17,779 +0.01(+0.56%)
Jun 04, 2012 1.790 1.810 1.790 1.800 61,028 +0.03(+1.70%)
Jun 01, 2012 1.790 1.810 1.759 1.770 49,062 -0.07(-3.81%)
May 31, 2012 1.860 1.990 1.800 1.840 265,864 -0.03(-1.60%)
May 30, 2012 1.870 1.910 1.850 1.870 30,327 -0.01(-0.53%)
May 29, 2012 1.850 1.940 1.850 1.880 24,798 +0.08(+4.44%)
May 25, 2012 1.900 1.900 1.750 1.800 54,651 -0.04(-2.17%)
May 24, 2012 1.870 1.870 1.830 1.840 21,538 -0.04(-2.13%)
May 23, 2012 1.820 1.880 1.750 1.880 31,340 +0.02(+1.08%)
May 22, 2012 1.880 1.890 1.800 1.860 67,673 +0.00(+0.00%)
May 21, 2012 1.740 1.881 1.730 1.860 86,310 +0.04(+2.20%)
May 18, 2012 1.890 1.900 1.820 1.820 114,594 -0.12(-6.19%)
May 17, 2012 2.010 2.020 1.872 1.940 102,860 -0.06(-3.00%)
May 16, 2012 2.110 2.110 1.980 2.000 77,271 -0.12(-5.66%)
May 15, 2012 2.200 2.249 2.090 2.120 114,406 -0.07(-3.20%)
May 14, 2012 2.240 2.279 2.150 2.190 66,556 -0.12(-5.19%)
May 11, 2012 2.270 2.330 2.260 2.310 66,876 +0.01(+0.43%)
May 10, 2012 2.350 2.350 2.280 2.300 57,548 -0.05(-2.13%)
May 09, 2012 2.335 2.370 2.320 2.350 99,262 -0.03(-1.26%)
May 08, 2012 2.280 2.450 2.280 2.380 87,339 +0.08(+3.48%)
May 07, 2012 2.200 2.380 2.200 2.300 151,814 +0.07(+3.14%)
May 04, 2012 2.290 2.290 2.080 2.230 99,863 -0.05(-2.19%)
May 03, 2012 2.270 2.340 2.265 2.280 36,440 -0.08(-3.39%)
May 02, 2012 2.350 2.400 2.340 2.360 28,647 -0.02(-0.84%)
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.