Audiocodes Ltd (NQ: AUDC )

33.68 USD +0.08 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.36 12.95 12.09 12.67 1,427,323 -0.32(-2.46%)
Jan 30, 2006 12.71 13.10 12.66 12.99 583,630 +0.05(+0.39%)
Jan 27, 2006 13.06 13.07 12.88 12.94 327,215 -0.12(-0.92%)
Jan 26, 2006 12.91 13.24 12.90 13.06 207,309 +0.09(+0.69%)
Jan 25, 2006 12.90 13.04 12.81 12.97 228,663 +0.01(+0.08%)
Jan 24, 2006 12.72 13.11 12.67 12.96 285,975 +0.23(+1.81%)
Jan 23, 2006 12.99 13.00 12.71 12.73 363,443 -0.26(-2.00%)
Jan 20, 2006 13.10 13.20 12.85 12.99 215,448 -0.06(-0.46%)
Jan 19, 2006 13.10 13.28 12.97 13.05 291,141 -0.04(-0.31%)
Jan 18, 2006 12.98 13.17 12.79 13.09 256,459 +0.06(+0.46%)
Jan 17, 2006 12.88 13.24 12.76 13.03 795,671 +0.25(+1.96%)
Jan 13, 2006 12.89 13.03 12.72 12.78 217,971 +0.00(+0.00%)
Jan 12, 2006 12.98 13.06 12.68 12.78 330,200 -0.11(-0.85%)
Jan 11, 2006 13.21 13.21 12.85 12.89 428,104 +0.10(+0.78%)
Jan 10, 2006 12.59 12.88 12.51 12.79 550,659 +0.19(+1.51%)
Jan 09, 2006 12.22 12.67 12.08 12.60 413,388 +0.29(+2.36%)
Jan 06, 2006 12.40 12.55 12.18 12.31 371,993 -0.19(-1.52%)
Jan 05, 2006 11.72 12.50 11.70 12.50 671,379 +0.42(+3.48%)
Jan 04, 2006 11.93 12.26 11.85 12.08 801,680 +0.25(+2.11%)
Jan 03, 2006 11.37 11.95 11.37 11.83 582,117 +0.73(+6.58%)
Dec 30, 2005 11.18 11.25 11.10 11.10 169,925 -0.17(-1.51%)
Dec 29, 2005 11.07 11.42 11.05 11.27 142,415 +0.16(+1.44%)
Dec 28, 2005 11.20 11.28 11.01 11.11 230,400 -0.17(-1.51%)
Dec 27, 2005 11.23 11.47 11.22 11.28 392,000 -0.43(-3.67%)
Dec 23, 2005 11.80 11.85 11.63 11.71 239,773 -0.04(-0.34%)
Dec 22, 2005 11.61 11.79 11.38 11.75 522,334 +0.14(+1.21%)
Dec 21, 2005 11.22 11.79 11.22 11.61 662,238 +0.19(+1.66%)
Dec 20, 2005 11.35 11.61 11.25 11.42 515,292 -0.03(-0.26%)
Dec 19, 2005 11.10 11.62 11.02 11.45 783,435 +0.48(+4.42%)
Dec 16, 2005 11.20 11.49 10.90 10.96 476,908 -0.20(-1.75%)
Dec 15, 2005 10.53 11.18 10.53 11.16 758,085 +0.60(+5.68%)
Dec 14, 2005 10.60 10.69 10.47 10.56 347,375 +0.02(+0.19%)
Dec 13, 2005 10.61 10.67 10.43 10.54 180,261 -0.05(-0.47%)
Dec 12, 2005 10.59 10.73 10.46 10.59 180,401 +0.11(+1.05%)
Dec 09, 2005 10.39 10.54 10.39 10.48 191,904 +0.06(+0.58%)
Dec 08, 2005 10.45 10.45 10.27 10.42 365,601 +0.06(+0.58%)
Dec 07, 2005 10.36 10.58 10.34 10.36 253,014 +0.00(+0.00%)
Dec 06, 2005 10.27 10.40 10.27 10.36 200,674 +0.09(+0.88%)
Dec 05, 2005 10.29 10.36 10.27 10.27 119,298 -0.12(-1.15%)
Dec 02, 2005 10.39 10.55 10.01 10.39 265,295 -0.04(-0.38%)
Dec 01, 2005 10.36 10.58 10.36 10.43 263,355 +0.11(+1.07%)
Nov 30, 2005 10.35 10.63 10.21 10.32 417,805 -0.05(-0.48%)
Nov 29, 2005 10.53 10.53 10.30 10.37 546,317 -0.03(-0.29%)
Nov 28, 2005 10.16 10.47 9.980 10.40 909,613 +0.63(+6.45%)
Nov 25, 2005 9.860 9.880 9.620 9.770 205,948 -0.09(-0.91%)
Nov 23, 2005 9.830 10.00 9.710 9.860 470,402 +0.05(+0.51%)
Nov 22, 2005 10.00 10.42 9.760 9.810 1,148,178 -0.90(-8.40%)
Nov 21, 2005 10.71 10.76 10.60 10.71 297,132 +0.06(+0.56%)
Nov 18, 2005 10.25 10.84 10.25 10.65 377,087 +0.33(+3.20%)
Nov 17, 2005 10.60 10.63 10.11 10.32 285,639 -0.31(-2.92%)
Nov 16, 2005 10.62 10.66 10.52 10.63 200,323 -0.03(-0.28%)
Nov 15, 2005 10.46 10.75 10.41 10.66 333,278 +0.11(+1.04%)
Nov 14, 2005 10.70 10.74 10.55 10.55 201,356 -0.30(-2.76%)
Nov 11, 2005 10.73 10.98 10.61 10.85 225,942 +0.06(+0.56%)
Nov 10, 2005 10.65 10.80 10.50 10.79 155,160 +0.07(+0.65%)
Nov 09, 2005 10.57 10.81 10.51 10.72 161,808 +0.13(+1.23%)
Nov 08, 2005 10.97 11.03 10.50 10.59 269,583 -0.40(-3.64%)
Nov 07, 2005 11.04 11.10 10.81 10.99 197,607 -0.11(-0.99%)
Nov 04, 2005 10.96 11.13 10.75 11.10 315,323 +0.41(+3.84%)
Nov 03, 2005 10.85 10.98 10.67 10.69 340,171 -0.14(-1.29%)
Nov 02, 2005 10.78 10.95 10.74 10.83 241,004 +0.08(+0.74%)
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.