Audiocodes Ltd (NQ: AUDC )

34.96 USD +0.13 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.650 7.703 7.250 7.500 145,736 -0.08(-1.06%)
Sep 29, 2003 7.571 7.740 7.030 7.580 144,820 +0.31(+4.26%)
Sep 26, 2003 7.600 7.600 7.050 7.270 230,665 -0.19(-2.55%)
Sep 25, 2003 8.380 8.520 7.370 7.460 440,740 -0.86(-10.34%)
Sep 24, 2003 8.410 8.840 7.580 8.320 744,631 -0.09(-1.07%)
Sep 23, 2003 8.170 8.410 7.960 8.410 187,569 +0.21(+2.56%)
Sep 22, 2003 8.220 8.340 8.110 8.200 355,816 -0.20(-2.38%)
Sep 19, 2003 8.100 8.470 7.970 8.400 157,891 +0.32(+3.97%)
Sep 18, 2003 8.090 8.200 7.970 8.079 166,896 -0.08(-0.98%)
Sep 17, 2003 7.470 8.240 7.470 8.159 505,945 +0.46(+5.96%)
Sep 16, 2003 7.110 7.700 7.110 7.700 372,758 +0.64(+9.07%)
Sep 15, 2003 7.010 7.150 7.010 7.060 134,500 +0.00(+0.00%)
Sep 12, 2003 6.520 7.080 6.390 7.060 211,500 +0.54(+8.28%)
Sep 11, 2003 6.840 6.840 6.370 6.520 339,200 -0.18(-2.69%)
Sep 10, 2003 7.170 7.170 6.680 6.700 191,200 -0.48(-6.69%)
Sep 09, 2003 7.350 7.350 6.950 7.180 171,600 -0.15(-2.05%)
Sep 08, 2003 7.000 7.400 6.890 7.330 286,900 +0.32(+4.56%)
Sep 05, 2003 6.720 7.100 6.720 7.010 159,000 +0.11(+1.59%)
Sep 04, 2003 6.860 6.950 6.580 6.900 176,900 -0.03(-0.43%)
Sep 03, 2003 6.430 6.950 6.420 6.930 403,400 +0.53(+8.28%)
Sep 02, 2003 6.100 6.480 6.100 6.400 187,300 +0.36(+5.96%)
Aug 29, 2003 6.100 6.200 5.950 6.040 55,700 -0.11(-1.79%)
Aug 28, 2003 6.100 6.200 6.050 6.150 61,900 +0.09(+1.49%)
Aug 27, 2003 6.070 6.200 6.040 6.060 24,300 +0.08(+1.34%)
Aug 26, 2003 6.010 6.100 5.880 5.980 95,600 -0.05(-0.81%)
Aug 25, 2003 6.170 6.210 6.000 6.029 121,300 -0.18(-2.91%)
Aug 22, 2003 6.120 6.440 6.090 6.210 147,800 +0.07(+1.14%)
Aug 21, 2003 6.240 6.350 5.979 6.140 144,400 -0.06(-0.97%)
Aug 20, 2003 5.960 6.240 5.950 6.200 163,800 +0.25(+4.20%)
Aug 19, 2003 6.070 6.200 5.850 5.950 145,400 -0.18(-2.94%)
Aug 18, 2003 5.700 6.200 5.700 6.130 160,200 +0.46(+8.11%)
Aug 15, 2003 5.850 5.850 5.630 5.670 43,300 +0.02(+0.35%)
Aug 14, 2003 5.750 5.800 5.650 5.650 54,400 -0.09(-1.57%)
Aug 13, 2003 5.910 5.910 5.720 5.740 65,200 -0.13(-2.21%)
Aug 12, 2003 5.700 5.910 5.700 5.870 139,000 +0.15(+2.62%)
Aug 11, 2003 5.590 5.770 5.570 5.720 117,600 +0.02(+0.35%)
Aug 08, 2003 5.880 5.880 5.614 5.700 126,200 -0.17(-2.90%)
Aug 07, 2003 5.650 5.950 5.650 5.870 124,600 +0.15(+2.62%)
Aug 06, 2003 5.880 6.000 5.510 5.720 171,700 -0.26(-4.35%)
Aug 05, 2003 6.060 6.240 5.950 5.980 377,900 +0.10(+1.70%)
Aug 04, 2003 5.530 5.900 5.530 5.880 474,700 +0.37(+6.72%)
Aug 01, 2003 5.550 5.620 5.410 5.510 158,100 -0.11(-1.96%)
Jul 31, 2003 5.580 5.710 5.430 5.620 284,900 +0.12(+2.18%)
Jul 30, 2003 5.600 5.660 5.290 5.500 200,900 -0.12(-2.12%)
Jul 29, 2003 5.860 5.940 5.560 5.619 163,800 -0.16(-2.77%)
Jul 28, 2003 5.460 5.970 5.360 5.779 400,700 +0.43(+8.02%)
Jul 25, 2003 5.300 5.450 5.231 5.350 138,400 +0.01(+0.19%)
Jul 24, 2003 5.580 5.680 5.150 5.340 180,000 -0.20(-3.61%)
Jul 23, 2003 5.250 5.610 5.140 5.540 401,500 +0.39(+7.57%)
Jul 22, 2003 6.050 6.160 5.150 5.150 774,400 -0.80(-13.45%)
Jul 21, 2003 6.090 6.200 5.810 5.950 398,500 -0.29(-4.65%)
Jul 18, 2003 6.050 6.340 6.030 6.240 338,300 +0.22(+3.65%)
Jul 17, 2003 6.200 6.300 5.980 6.020 626,800 -0.53(-8.09%)
Jul 16, 2003 6.990 7.040 6.500 6.550 406,800 -0.37(-5.35%)
Jul 15, 2003 7.000 7.080 6.500 6.920 503,800 -0.18(-2.54%)
Jul 14, 2003 6.750 7.600 6.740 7.100 1,284,300 +0.26(+3.80%)
Jul 11, 2003 6.000 6.900 5.930 6.840 1,271,600 +0.92(+15.54%)
Jul 10, 2003 6.000 6.150 5.680 5.920 531,300 -0.20(-3.27%)
Jul 09, 2003 5.550 6.240 5.400 6.120 1,260,600 +0.49(+8.70%)
Jul 08, 2003 4.980 5.730 4.900 5.630 1,732,100 +0.62(+12.38%)
Jul 07, 2003 4.980 5.120 4.910 5.010 537,700 +0.07(+1.42%)
Jul 03, 2003 4.800 4.990 4.699 4.940 144,400 +0.14(+2.92%)
Jul 02, 2003 4.560 5.060 4.560 4.800 216,000 +0.24(+5.26%)
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.