Audiocodes Ltd (NQ: AUDC )

18.95 +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 9.347 9.431 9.198 9.273 612,616 -0.09(-1.00%)
Aug 30, 2006 9.431 9.468 9.189 9.366 277,717 +0.09(+1.01%)
Aug 29, 2006 8.871 9.347 8.843 9.273 421,820 +0.52(+5.97%)
Aug 28, 2006 8.806 8.815 8.620 8.750 254,488 -0.07(-0.74%)
Aug 25, 2006 8.815 8.853 8.769 8.815 152,947 -0.01(-0.11%)
Aug 24, 2006 8.937 9.030 8.769 8.825 246,909 -0.05(-0.53%)
Aug 23, 2006 8.983 9.030 8.834 8.871 184,079 -0.13(-1.45%)
Aug 22, 2006 9.114 9.198 8.815 9.002 382,370 -0.18(-1.93%)
Aug 21, 2006 9.198 9.273 9.049 9.179 259,433 -0.15(-1.60%)
Aug 18, 2006 9.357 9.478 9.310 9.329 218,673 -0.04(-0.40%)
Aug 17, 2006 9.329 9.630 9.282 9.366 333,925 +0.05(+0.50%)
Aug 16, 2006 9.375 9.431 9.133 9.319 397,012 +0.00(+0.00%)
Aug 15, 2006 9.412 9.562 9.254 9.319 319,282 +0.01(+0.10%)
Aug 14, 2006 9.226 9.329 9.086 9.310 255,134 +0.17(+1.84%)
Aug 11, 2006 9.179 9.179 9.123 9.142 56,838 -0.02(-0.20%)
Aug 10, 2006 9.049 9.198 9.049 9.161 62,316 +0.09(+1.03%)
Aug 09, 2006 9.263 9.319 9.058 9.067 47,936 -0.16(-1.72%)
Aug 08, 2006 9.273 9.329 9.161 9.226 210,341 -0.05(-0.50%)
Aug 07, 2006 9.431 9.440 9.114 9.273 164,716 -0.06(-0.60%)
Aug 04, 2006 9.347 9.562 9.235 9.329 148,681 +0.00(+0.00%)
Aug 03, 2006 9.618 9.664 9.310 9.329 187,441 -0.37(-3.85%)
Aug 02, 2006 9.524 9.776 9.273 9.702 425,764 +0.43(+4.63%)
Aug 01, 2006 9.608 9.702 9.226 9.273 788,427 +0.22(+2.47%)
Jul 31, 2006 8.834 9.086 8.769 9.049 233,455 +0.30(+3.41%)
Jul 28, 2006 8.853 8.881 8.685 8.750 77,234 -0.07(-0.85%)
Jul 27, 2006 8.927 8.965 8.787 8.825 370,562 -0.07(-0.73%)
Jul 26, 2006 8.787 8.927 8.722 8.890 195,482 +0.03(+0.32%)
Jul 25, 2006 8.825 8.899 8.694 8.862 179,873 +0.02(+0.21%)
Jul 24, 2006 8.694 8.955 8.685 8.843 124,563 +0.26(+3.04%)
Jul 21, 2006 8.629 8.750 8.517 8.582 190,598 +0.03(+0.33%)
Jul 20, 2006 9.039 9.095 8.554 8.554 240,494 -0.33(-3.68%)
Jul 19, 2006 8.881 8.946 8.834 8.881 167,660 -0.03(-0.31%)
Jul 18, 2006 9.077 9.142 8.769 8.909 155,708 +0.09(+1.06%)
Jul 17, 2006 8.797 8.937 8.769 8.815 124,657 +0.02(+0.21%)
Jul 14, 2006 8.993 9.002 8.657 8.797 268,523 -0.25(-2.78%)
Jul 13, 2006 9.077 9.161 8.927 9.049 494,118 -0.27(-2.90%)
Jul 12, 2006 9.412 9.506 9.301 9.319 365,496 -0.28(-2.92%)
Jul 11, 2006 9.935 9.935 9.450 9.599 949,701 -0.35(-3.56%)
Jul 10, 2006 10.24 10.24 9.935 9.954 153,367 -0.25(-2.47%)
Jul 07, 2006 10.45 10.45 10.05 10.21 223,796 -0.24(-2.32%)
Jul 06, 2006 10.51 10.57 10.30 10.45 433,375 +0.28(+2.75%)
Jul 05, 2006 10.23 10.40 10.07 10.17 113,369 -0.16(-1.54%)
Jul 03, 2006 10.32 10.41 10.26 10.33 40,205 +0.16(+1.56%)
Jun 30, 2006 10.17 10.31 10.16 10.17 168,770 -0.05(-0.46%)
Jun 29, 2006 9.814 10.30 9.767 10.21 322,452 +0.43(+4.38%)
Jun 28, 2006 9.804 9.870 9.692 9.786 157,997 -0.01(-0.10%)
Jun 27, 2006 10.21 10.21 9.702 9.795 251,965 -0.42(-4.11%)
Jun 26, 2006 10.23 10.27 10.18 10.21 164,763 -0.09(-0.91%)
Jun 23, 2006 10.32 10.33 10.22 10.31 141,256 -0.05(-0.45%)
Jun 22, 2006 10.37 10.49 10.21 10.35 113,234 -0.07(-0.63%)
Jun 21, 2006 10.19 10.56 10.15 10.42 276,019 +0.21(+2.01%)
Jun 20, 2006 10.12 10.35 10.11 10.21 205,602 +0.06(+0.55%)
Jun 19, 2006 10.29 10.35 10.09 10.16 65,058 -0.04(-0.37%)
Jun 16, 2006 10.35 10.39 10.05 10.20 222,378 -0.21(-1.97%)
Jun 15, 2006 10.07 10.45 10.03 10.40 181,309 +0.50(+5.09%)
Jun 14, 2006 10.13 10.19 9.683 9.898 291,791 -0.16(-1.58%)
Jun 13, 2006 10.08 10.31 10.04 10.06 247,479 -0.14(-1.37%)
Jun 12, 2006 10.37 10.41 10.03 10.20 225,549 -0.28(-2.67%)
Jun 09, 2006 10.51 10.67 10.48 10.48 180,383 -0.07(-0.62%)
Jun 08, 2006 10.49 10.60 10.13 10.54 279,449 +0.06(+0.53%)
Jun 07, 2006 10.43 10.60 10.39 10.49 307,235 +0.06(+0.54%)
Jun 06, 2006 10.93 10.98 10.22 10.43 735,791 -0.62(-5.57%)
Jun 05, 2006 11.28 11.33 11.02 11.04 145,890 -0.22(-1.99%)
Jun 02, 2006 11.33 11.37 11.19 11.27 230,342 -0.04(-0.33%)
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.