Audiocodes Ltd (NQ: AUDC )

33.54 USD +0.07 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.460 3.660 3.370 3.550 234,600 +0.14(+4.11%)
Apr 29, 2003 3.370 3.470 3.370 3.410 200,900 +0.03(+0.89%)
Apr 28, 2003 3.420 3.470 3.330 3.380 305,400 +0.08(+2.42%)
Apr 25, 2003 3.500 3.580 3.280 3.300 249,100 -0.22(-6.25%)
Apr 24, 2003 3.590 3.650 3.400 3.520 224,600 -0.09(-2.49%)
Apr 23, 2003 3.800 3.820 3.400 3.610 426,000 -0.17(-4.50%)
Apr 22, 2003 3.950 3.950 3.780 3.780 538,800 -0.15(-3.82%)
Apr 21, 2003 3.790 3.970 3.690 3.930 453,600 +0.23(+6.22%)
Apr 17, 2003 3.530 3.740 3.390 3.700 329,900 +0.20(+5.74%)
Apr 16, 2003 3.130 3.500 3.110 3.499 353,600 +0.37(+11.79%)
Apr 15, 2003 3.050 3.130 2.960 3.130 196,500 +0.08(+2.62%)
Apr 14, 2003 3.070 3.090 3.030 3.050 203,700 +0.05(+1.67%)
Apr 11, 2003 3.000 3.020 2.940 3.000 104,100 +0.05(+1.69%)
Apr 10, 2003 3.000 3.000 2.850 2.950 141,700 +0.15(+5.36%)
Apr 09, 2003 3.070 3.070 2.770 2.800 175,400 -0.25(-8.20%)
Apr 08, 2003 3.100 3.180 3.030 3.050 126,800 -0.03(-0.97%)
Apr 07, 2003 3.010 3.080 2.970 3.080 428,800 +0.21(+7.32%)
Apr 04, 2003 2.900 2.900 2.800 2.870 92,200 +0.06(+2.14%)
Apr 03, 2003 2.890 2.890 2.700 2.810 37,000 +0.02(+0.72%)
Apr 02, 2003 2.790 2.950 2.700 2.790 187,500 +0.02(+0.72%)
Apr 01, 2003 2.650 2.860 2.650 2.770 155,400 +0.13(+4.92%)
Mar 31, 2003 2.560 2.670 2.500 2.640 453,300 +0.13(+5.18%)
Mar 28, 2003 2.570 2.570 2.510 2.510 32,900 -0.05(-1.91%)
Mar 27, 2003 2.590 2.590 2.500 2.559 53,300 -0.02(-0.81%)
Mar 26, 2003 2.650 2.650 2.520 2.580 71,068 -0.02(-0.77%)
Mar 25, 2003 2.550 2.600 2.510 2.600 76,280 +0.06(+2.36%)
Mar 24, 2003 2.580 2.670 2.500 2.540 39,350 -0.10(-3.79%)
Mar 21, 2003 2.480 2.700 2.480 2.640 142,100 +0.06(+2.33%)
Mar 20, 2003 2.560 2.580 2.490 2.580 97,700 +0.07(+2.79%)
Mar 19, 2003 2.450 2.570 2.390 2.510 122,600 +0.17(+7.26%)
Mar 18, 2003 2.400 2.470 2.340 2.340 75,675 -0.03(-1.27%)
Mar 17, 2003 2.300 2.380 2.250 2.370 134,700 +0.07(+3.04%)
Mar 14, 2003 2.340 2.420 2.270 2.300 79,200 +0.00(+0.00%)
Mar 13, 2003 2.280 2.310 2.220 2.300 140,600 +0.05(+2.22%)
Mar 12, 2003 2.300 2.300 2.230 2.250 99,200 -0.02(-0.88%)
Mar 11, 2003 2.340 2.350 2.270 2.270 41,300 -0.05(-2.16%)
Mar 10, 2003 2.290 2.380 2.250 2.320 200,700 +0.05(+2.20%)
Mar 07, 2003 2.250 2.300 2.240 2.270 64,200 -0.01(-0.44%)
Mar 06, 2003 2.300 2.300 2.240 2.280 117,700 -0.02(-0.87%)
Mar 05, 2003 2.320 2.320 2.250 2.300 41,900 -0.01(-0.43%)
Mar 04, 2003 2.310 2.350 2.280 2.310 134,500 -0.01(-0.43%)
Mar 03, 2003 2.320 2.340 2.300 2.320 127,600 -0.06(-2.52%)
Feb 28, 2003 2.300 2.380 2.260 2.380 48,000 +0.08(+3.48%)
Feb 27, 2003 2.250 2.320 2.250 2.300 208,900 +0.07(+3.14%)
Feb 26, 2003 2.220 2.260 2.220 2.230 29,600 -0.01(-0.45%)
Feb 25, 2003 2.270 2.270 2.200 2.240 155,900 -0.01(-0.44%)
Feb 24, 2003 2.300 2.300 2.250 2.250 162,500 -0.03(-1.32%)
Feb 21, 2003 2.250 2.310 2.230 2.280 33,300 +0.04(+1.79%)
Feb 20, 2003 2.280 2.280 2.220 2.240 64,900 -0.01(-0.44%)
Feb 19, 2003 2.300 2.310 2.220 2.250 95,800 -0.04(-1.75%)
Feb 18, 2003 2.230 2.320 2.230 2.290 39,600 +0.06(+2.69%)
Feb 14, 2003 2.210 2.290 2.210 2.230 30,000 +0.00(+0.00%)
Feb 13, 2003 2.240 2.250 2.190 2.230 51,600 -0.01(-0.45%)
Feb 12, 2003 2.320 2.320 2.210 2.240 38,600 -0.10(-4.27%)
Feb 11, 2003 2.350 2.350 2.310 2.340 53,900 -0.01(-0.21%)
Feb 10, 2003 2.330 2.350 2.300 2.345 16,000 +0.01(+0.60%)
Feb 07, 2003 2.340 2.370 2.330 2.331 35,600 -0.01(-0.38%)
Feb 06, 2003 2.330 2.390 2.330 2.340 232,500 +0.00(+0.00%)
Feb 05, 2003 2.350 2.390 2.300 2.340 130,000 -0.03(-1.27%)
Feb 04, 2003 2.350 2.440 2.280 2.370 261,300 +0.17(+7.73%)
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.