Audiocodes Ltd (NQ: AUDC )

36.08 USD +0.38 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 2.050 2.070 2.040 2.050 157,500 +0.00(+0.00%)
Aug 29, 2002 2.080 2.080 2.020 2.050 137,700 -0.04(-1.87%)
Aug 28, 2002 2.060 2.140 2.000 2.089 401,900 +0.01(+0.43%)
Aug 27, 2002 2.050 2.080 2.030 2.080 12,520,000 +0.01(+0.53%)
Aug 26, 2002 2.060 2.100 2.050 2.069 318,000 -0.00(-0.05%)
Aug 23, 2002 2.020 2.140 2.020 2.070 296,600 -0.02(-0.96%)
Aug 22, 2002 2.120 2.140 2.050 2.090 156,235 -0.05(-2.29%)
Aug 21, 2002 2.200 2.200 2.110 2.139 41,800 -0.04(-1.88%)
Aug 20, 2002 2.200 2.200 2.110 2.180 37,200 +0.03(+1.40%)
Aug 16, 2002 2.099 2.290 2.099 2.150 57,300 -0.05(-2.23%)
Aug 15, 2002 2.150 2.199 2.090 2.199 36,800 +0.14(+6.70%)
Aug 14, 2002 2.050 2.120 2.020 2.061 81,400 +0.04(+2.03%)
Aug 13, 2002 2.030 2.110 2.020 2.020 158,200 -0.09(-4.27%)
Aug 12, 2002 2.120 2.170 2.040 2.110 24,500 +0.07(+3.43%)
Aug 07, 2002 1.940 2.100 1.940 2.040 43,900 +0.09(+4.62%)
Aug 06, 2002 1.970 2.070 1.950 1.950 251,500 -0.00(-0.05%)
Aug 05, 2002 1.990 2.010 1.850 1.951 59,100 -0.05(-2.45%)
Aug 02, 2002 2.080 2.250 1.980 2.000 538,900 -0.14(-6.54%)
Aug 01, 2002 2.300 2.350 2.130 2.140 99,600 -0.25(-10.46%)
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%)
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.