Audiocodes Ltd (NQ: AUDC )

30.61 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 6.400 6.530 6.340 6.370 191,571 -0.10(-1.55%)
May 29, 2014 6.220 6.580 6.220 6.470 229,575 +0.22(+3.52%)
May 28, 2014 6.220 6.300 6.210 6.250 97,387 +0.05(+0.81%)
May 27, 2014 6.080 6.300 6.010 6.200 183,438 +0.18(+2.99%)
May 23, 2014 5.930 6.020 6.020 6.020 109,700 +0.07(+1.18%)
May 22, 2014 5.800 6.000 5.800 5.950 73,333 +0.07(+1.19%)
May 21, 2014 5.920 6.000 5.870 5.880 87,500 +0.04(+0.68%)
May 20, 2014 6.000 6.030 5.820 5.840 178,505 -0.19(-3.15%)
May 19, 2014 5.780 6.180 5.780 6.030 256,458 +0.15(+2.55%)
May 16, 2014 5.670 6.100 5.650 5.880 366,036 +0.27(+4.81%)
May 15, 2014 5.650 5.680 5.460 5.610 169,666 -0.04(-0.71%)
May 14, 2014 5.730 5.840 5.600 5.650 124,513 -0.11(-1.91%)
May 13, 2014 5.800 5.860 5.570 5.760 236,819 -0.06(-1.03%)
May 12, 2014 5.800 6.000 5.610 5.820 623,361 +0.21(+3.74%)
May 09, 2014 5.640 5.718 5.520 5.610 150,433 -0.03(-0.53%)
May 08, 2014 5.700 5.880 5.550 5.640 230,135 -0.10(-1.74%)
May 07, 2014 5.870 5.870 5.600 5.740 217,795 -0.14(-2.38%)
May 06, 2014 6.070 6.140 5.860 5.880 134,323 -0.25(-4.08%)
May 05, 2014 5.960 6.140 5.880 6.130 182,073 +0.13(+2.17%)
May 02, 2014 6.230 6.230 5.970 6.000 416,751 -0.25(-4.00%)
May 01, 2014 5.900 6.250 5.860 6.250 455,442 +0.54(+9.46%)
Apr 30, 2014 6.320 6.340 5.290 5.710 1,622,717 -0.83(-12.69%)
Apr 29, 2014 6.490 6.630 6.270 6.540 506,901 +0.18(+2.83%)
Apr 28, 2014 6.790 6.790 6.240 6.360 466,186 -0.40(-5.92%)
Apr 25, 2014 7.010 7.070 6.710 6.760 288,069 -0.30(-4.25%)
Apr 24, 2014 7.200 7.200 6.990 7.060 192,089 +0.00(+0.00%)
Apr 23, 2014 7.090 7.180 7.030 7.060 178,885 -0.06(-0.84%)
Apr 22, 2014 6.860 7.200 6.780 7.120 517,255 +0.37(+5.48%)
Apr 21, 2014 6.850 6.946 6.700 6.750 140,434 -0.09(-1.32%)
Apr 17, 2014 6.800 6.840 6.840 6.840 133,000 -0.01(-0.15%)
Apr 16, 2014 6.820 6.860 6.620 6.850 121,873 +0.14(+2.09%)
Apr 15, 2014 6.790 6.970 6.390 6.710 407,386 -0.08(-1.18%)
Apr 14, 2014 7.090 7.100 6.780 6.790 358,324 +0.03(+0.44%)
Apr 11, 2014 6.790 6.946 6.710 6.760 289,154 -0.09(-1.31%)
Apr 10, 2014 7.400 7.423 6.800 6.850 430,618 -0.47(-6.42%)
Apr 09, 2014 7.100 7.350 6.880 7.320 588,649 +0.47(+6.86%)
Apr 08, 2014 6.790 6.930 6.700 6.850 247,214 +0.10(+1.48%)
Apr 07, 2014 6.830 7.010 6.600 6.750 481,623 -0.17(-2.46%)
Apr 04, 2014 7.100 7.270 6.801 6.920 519,792 -0.19(-2.67%)
Apr 03, 2014 7.280 7.280 7.020 7.110 392,263 -0.20(-2.74%)
Apr 02, 2014 7.320 7.490 7.200 7.310 390,343 +0.01(+0.14%)
Apr 01, 2014 7.280 7.360 7.220 7.300 316,535 +0.05(+0.69%)
Mar 31, 2014 7.230 7.400 7.190 7.250 372,618 +0.11(+1.54%)
Mar 28, 2014 7.190 7.290 7.060 7.140 139,383 +0.01(+0.14%)
Mar 27, 2014 7.060 7.250 6.970 7.130 398,456 -0.04(-0.56%)
Mar 26, 2014 7.440 7.530 7.050 7.170 574,778 -0.20(-2.71%)
Mar 25, 2014 7.530 7.600 7.230 7.370 630,074 -0.13(-1.73%)
Mar 24, 2014 7.810 7.840 7.050 7.500 980,757 -0.34(-4.34%)
Mar 21, 2014 8.030 8.040 7.770 7.840 419,004 -0.16(-2.00%)
Mar 20, 2014 7.880 8.030 7.790 8.000 293,593 +0.11(+1.39%)
Mar 19, 2014 8.120 8.260 7.850 7.890 652,069 -0.27(-3.31%)
Mar 18, 2014 8.220 8.350 8.090 8.160 321,922 -0.09(-1.09%)
Mar 17, 2014 8.290 8.349 8.190 8.250 247,744 +0.10(+1.23%)
Mar 14, 2014 8.080 8.290 7.950 8.150 344,139 +0.07(+0.87%)
Mar 13, 2014 8.470 8.530 8.020 8.080 452,551 -0.33(-3.92%)
Mar 12, 2014 8.050 8.470 7.880 8.410 598,983 +0.35(+4.34%)
Mar 11, 2014 8.250 8.380 8.030 8.060 528,131 -0.11(-1.35%)
Mar 10, 2014 8.350 8.510 8.080 8.170 607,770 -0.06(-0.73%)
Mar 07, 2014 8.400 8.489 8.110 8.230 428,491 -0.09(-1.08%)
Mar 06, 2014 8.500 8.770 8.320 8.320 880,623 -0.07(-0.83%)
Mar 05, 2014 8.460 8.740 8.310 8.390 4,202,612 -0.63(-6.98%)
Mar 04, 2014 9.060 9.100 8.940 9.020 329,476 +0.19(+2.15%)
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.