Audiocodes Ltd (NQ: AUDC )

32.12 USD -0.64 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 2.300 2.460 2.230 2.390 210,200 -0.06(-2.45%)
Jul 30, 2002 2.100 2.700 2.040 2.450 143,900 +0.26(+11.87%)
Jul 29, 2002 2.010 2.260 2.000 2.190 87,461 +0.12(+5.75%)
Jul 26, 2002 1.940 2.071 1.940 2.071 167,700 +0.13(+6.75%)
Jul 25, 2002 1.820 2.020 1.810 1.940 362,900 +0.14(+7.78%)
Jul 24, 2002 1.900 1.900 1.760 1.800 1,001,500 -0.07(-3.74%)
Jul 23, 2002 1.870 1.920 1.870 1.870 161,200 -0.03(-1.58%)
Jul 22, 2002 1.760 1.930 1.760 1.900 195,998 +0.15(+8.57%)
Jul 19, 2002 1.710 1.750 1.610 1.750 132,900 +0.01(+0.57%)
Jul 17, 2002 1.840 1.872 1.680 1.740 429,500 -0.06(-3.33%)
Jul 12, 2002 1.750 1.990 1.749 1.800 192,300 +0.10(+5.88%)
Jul 11, 2002 1.810 1.840 1.700 1.700 312,000 -0.10(-5.56%)
Jul 10, 2002 1.860 1.862 1.750 1.800 113,700 +0.02(+1.12%)
Jul 09, 2002 1.970 2.000 1.760 1.780 124,400 -0.16(-8.25%)
Jul 08, 2002 2.070 2.070 1.940 1.940 168,800 -0.13(-6.28%)
Jul 05, 2002 2.050 2.120 2.030 2.070 204,900 +0.04(+1.97%)
Jul 04, 2002 1.950 2.100 1.950 2.030 191,600 +0.00(+0.00%)
Jul 03, 2002 1.950 2.100 1.950 2.030 191,600 -0.03(-1.46%)
Jul 02, 2002 2.100 2.150 1.910 2.060 255,800 -0.04(-1.90%)
Jul 01, 2002 2.350 2.430 2.069 2.100 145,600 -0.31(-12.86%)
Jun 28, 2002 2.340 2.480 2.300 2.410 92,300 +0.06(+2.55%)
Jun 27, 2002 2.590 2.680 2.350 2.350 110,300 -0.20(-7.84%)
Jun 26, 2002 2.550 2.620 2.470 2.550 67,000 -0.08(-3.04%)
Jun 25, 2002 2.590 2.740 2.560 2.630 81,600 -0.19(-6.74%)
Jun 21, 2002 2.800 2.900 2.800 2.820 51,300 +0.00(+0.00%)
Jun 20, 2002 2.860 2.920 2.820 2.820 45,500 -0.08(-2.76%)
Jun 19, 2002 2.980 2.980 2.880 2.900 29,400 -0.10(-3.33%)
Jun 18, 2002 3.010 3.040 2.950 3.000 16,900 -0.09(-2.91%)
Jun 17, 2002 2.950 3.170 2.950 3.090 138,400 +0.15(+5.10%)
Jun 14, 2002 3.000 3.000 2.800 2.940 39,800 -0.05(-1.64%)
Jun 12, 2002 2.970 3.010 2.940 2.989 40,400 -0.01(-0.37%)
Jun 11, 2002 3.100 3.170 2.960 3.000 103,100 -0.23(-7.12%)
Jun 10, 2002 3.150 3.280 3.080 3.230 170,000 +0.08(+2.54%)
Jun 07, 2002 3.120 3.240 3.080 3.150 90,800 +0.05(+1.61%)
Jun 06, 2002 3.180 3.201 3.100 3.100 91,100 -0.09(-2.82%)
Jun 05, 2002 3.200 3.300 3.190 3.190 112,800 -0.24(-7.00%)
May 31, 2002 3.300 3.440 3.290 3.430 50,400 +0.03(+0.88%)
May 28, 2002 3.480 3.500 3.370 3.400 40,900 +0.00(+0.00%)
May 27, 2002 3.470 3.470 3.400 3.400 10,800 +0.00(+0.00%)
May 24, 2002 3.470 3.470 3.400 3.400 10,800 -0.09(-2.58%)
May 23, 2002 3.520 3.650 3.470 3.490 106,500 -0.03(-0.85%)
May 22, 2002 3.510 3.630 3.500 3.520 35,800 +0.01(+0.28%)
May 21, 2002 3.600 3.700 3.600 3.510 43,400 -0.11(-3.04%)
May 20, 2002 3.640 3.780 3.600 3.620 44,800 -0.08(-2.16%)
May 17, 2002 3.730 3.880 3.690 3.700 31,000 -0.15(-3.90%)
May 16, 2002 3.699 3.850 3.600 3.850 95,600 +0.19(+5.19%)
May 15, 2002 3.749 3.749 3.590 3.660 88,400 -0.03(-0.79%)
May 14, 2002 3.500 3.850 3.440 3.689 112,400 +0.09(+2.47%)
May 13, 2002 3.550 3.610 3.450 3.600 50,000 +0.13(+3.75%)
May 10, 2002 3.450 3.540 3.400 3.470 81,800 +0.05(+1.46%)
May 09, 2002 3.390 3.420 3.300 3.420 49,000 -0.03(-0.87%)
May 08, 2002 3.260 3.510 3.260 3.450 172,600 +0.27(+8.49%)
May 07, 2002 3.200 3.260 3.130 3.180 42,300 +0.00(+0.00%)
May 06, 2002 3.210 3.240 3.150 3.180 81,600 -0.03(-0.93%)
May 03, 2002 3.270 3.271 3.210 3.210 9,600 -0.13(-3.89%)
May 02, 2002 3.300 3.390 3.150 3.340 396,400 +0.01(+0.30%)
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.