Audiocodes Ltd (NQ: AUDC )

34.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 2.900 2.970 2.850 2.930 73,817 +0.05(+1.74%)
Jul 30, 2015 2.840 2.900 2.830 2.880 39,142 +0.06(+2.13%)
Jul 29, 2015 2.850 2.920 2.700 2.820 141,770 +0.02(+0.71%)
Jul 28, 2015 2.690 2.900 2.690 2.800 152,133 +0.01(+0.36%)
Jul 27, 2015 2.840 2.870 2.740 2.790 127,967 +0.00(+0.00%)
Jul 24, 2015 2.830 2.860 2.770 2.790 67,645 +0.01(+0.36%)
Jul 23, 2015 2.850 2.930 2.770 2.780 80,085 -0.06(-2.11%)
Jul 22, 2015 2.830 2.890 2.800 2.840 184,862 +0.01(+0.35%)
Jul 21, 2015 2.970 3.020 2.800 2.830 506,225 -0.14(-4.71%)
Jul 20, 2015 3.000 3.040 2.960 2.970 97,005 -0.06(-1.98%)
Jul 17, 2015 3.060 3.130 3.000 3.030 114,405 -0.13(-4.11%)
Jul 16, 2015 3.210 3.240 3.140 3.160 41,775 -0.01(-0.32%)
Jul 15, 2015 3.230 3.280 3.140 3.170 44,563 -0.08(-2.46%)
Jul 14, 2015 3.150 3.280 3.150 3.250 54,213 +0.03(+0.93%)
Jul 13, 2015 3.280 3.290 3.190 3.220 58,260 -0.02(-0.62%)
Jul 10, 2015 3.160 3.270 3.160 3.240 69,759 +0.11(+3.51%)
Jul 09, 2015 3.040 3.160 3.040 3.130 36,378 +0.14(+4.68%)
Jul 08, 2015 3.140 3.160 2.990 2.990 139,434 -0.16(-5.08%)
Jul 07, 2015 3.170 3.220 3.100 3.150 55,314 -0.06(-1.87%)
Jul 06, 2015 3.180 3.250 3.080 3.210 161,262 -0.02(-0.62%)
Jul 02, 2015 3.200 3.230 3.230 3.230 87,100 +0.03(+0.94%)
Jul 01, 2015 3.310 3.350 3.170 3.200 102,236 -0.03(-0.93%)
Jun 30, 2015 3.320 3.390 3.230 3.230 118,053 -0.05(-1.52%)
Jun 29, 2015 3.360 3.410 3.230 3.280 115,387 -0.09(-2.67%)
Jun 26, 2015 3.420 3.460 3.330 3.370 84,892 -0.01(-0.30%)
Jun 25, 2015 3.420 3.490 3.380 3.380 107,743 -0.03(-0.88%)
Jun 24, 2015 3.420 3.450 3.380 3.410 85,293 -0.05(-1.45%)
Jun 23, 2015 3.400 3.525 3.380 3.460 123,057 +0.06(+1.76%)
Jun 22, 2015 3.480 3.545 3.380 3.400 138,000 -0.11(-3.13%)
Jun 19, 2015 3.400 3.510 3.380 3.510 175,654 +0.09(+2.63%)
Jun 18, 2015 3.360 3.500 3.360 3.420 159,169 +0.06(+1.79%)
Jun 17, 2015 3.330 3.500 3.310 3.360 211,256 +0.05(+1.51%)
Jun 16, 2015 3.360 3.410 3.300 3.310 241,435 -0.06(-1.78%)
Jun 15, 2015 3.350 3.370 3.320 3.370 126,341 -0.02(-0.59%)
Jun 12, 2015 3.360 3.430 3.360 3.390 133,793 +0.00(+0.00%)
Jun 11, 2015 3.400 3.500 3.350 3.390 217,915 +0.04(+1.19%)
Jun 10, 2015 3.340 3.390 3.080 3.350 608,615 +0.08(+2.45%)
Jun 09, 2015 3.940 3.940 3.210 3.270 908,913 -0.82(-20.05%)
Jun 08, 2015 4.170 4.220 4.050 4.090 119,025 -0.14(-3.31%)
Jun 05, 2015 4.240 4.265 4.170 4.230 60,121 -0.02(-0.47%)
Jun 04, 2015 4.220 4.380 4.160 4.250 89,253 -0.04(-0.93%)
Jun 03, 2015 4.260 4.380 4.230 4.290 83,730 -0.04(-0.92%)
Jun 02, 2015 4.230 4.371 4.145 4.330 76,622 +0.05(+1.17%)
Jun 01, 2015 4.270 4.340 4.260 4.280 74,871 -0.09(-2.06%)
May 29, 2015 4.400 4.460 4.360 4.370 70,667 -0.03(-0.68%)
May 28, 2015 4.410 4.440 4.360 4.400 53,842 +0.01(+0.23%)
May 27, 2015 4.510 4.520 4.350 4.390 82,102 -0.13(-2.88%)
May 26, 2015 4.380 4.580 4.341 4.520 105,640 +0.10(+2.26%)
May 22, 2015 4.390 4.420 4.420 4.420 29,800 +0.05(+1.14%)
May 21, 2015 4.460 4.481 4.370 4.370 39,927 -0.09(-2.02%)
May 20, 2015 4.330 4.535 4.320 4.460 132,848 +0.20(+4.69%)
May 19, 2015 4.150 4.320 4.150 4.260 111,977 +0.14(+3.40%)
May 18, 2015 4.100 4.140 4.050 4.120 165,443 +0.07(+1.73%)
May 15, 2015 4.150 4.220 3.900 4.050 192,453 -0.11(-2.64%)
May 14, 2015 4.200 4.240 4.070 4.160 125,485 -0.03(-0.72%)
May 13, 2015 4.220 4.250 4.180 4.190 93,647 -0.02(-0.48%)
May 12, 2015 4.240 4.270 4.210 4.210 54,853 -0.08(-1.86%)
May 11, 2015 4.240 4.380 4.240 4.290 43,594 +0.06(+1.42%)
May 08, 2015 4.190 4.290 4.130 4.230 65,140 +0.05(+1.20%)
May 07, 2015 4.160 4.280 4.130 4.180 127,024 -0.02(-0.48%)
May 06, 2015 4.340 4.370 4.160 4.200 118,800 -0.13(-3.00%)
May 05, 2015 4.500 4.520 4.310 4.330 105,735 -0.17(-3.78%)
May 04, 2015 4.500 4.550 4.500 4.500 51,941 +0.00(+0.00%)
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.