Audiocodes Ltd (NQ: AUDC )

34.78 USD -0.08 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 5.780 5.980 5.530 5.560 185,643 -0.08(-1.42%)
Jul 30, 2007 5.630 5.710 5.450 5.640 277,409 -0.02(-0.35%)
Jul 27, 2007 5.780 5.890 5.620 5.660 146,398 -0.12(-2.08%)
Jul 26, 2007 5.990 5.990 5.700 5.780 306,181 -0.18(-3.02%)
Jul 25, 2007 6.110 6.150 5.900 5.960 338,512 -0.11(-1.81%)
Jul 24, 2007 6.350 6.410 6.030 6.070 433,962 -0.27(-4.26%)
Jul 23, 2007 6.410 6.500 6.320 6.340 237,289 -0.01(-0.16%)
Jul 20, 2007 6.570 6.570 6.300 6.350 283,958 -0.15(-2.31%)
Jul 19, 2007 6.400 6.590 6.350 6.500 442,467 +0.18(+2.85%)
Jul 18, 2007 6.370 6.400 6.190 6.320 332,343 +0.04(+0.64%)
Jul 17, 2007 6.190 6.400 6.120 6.280 846,537 +0.24(+3.97%)
Jul 16, 2007 6.090 6.090 5.960 6.040 150,124 -0.05(-0.82%)
Jul 13, 2007 6.080 6.150 6.080 6.090 249,946 +0.02(+0.33%)
Jul 12, 2007 6.160 6.210 6.070 6.070 430,423 -0.05(-0.82%)
Jul 11, 2007 5.980 6.200 5.910 6.120 569,517 +0.13(+2.17%)
Jul 10, 2007 5.960 6.030 5.950 5.990 216,026 -0.01(-0.17%)
Jul 09, 2007 6.120 6.240 5.990 6.000 507,981 -0.07(-1.15%)
Jul 06, 2007 6.040 6.300 6.040 6.070 376,807 +0.03(+0.50%)
Jul 05, 2007 5.960 6.170 5.900 6.040 650,034 +0.20(+3.42%)
Jul 03, 2007 5.900 5.960 5.800 5.840 367,134 +0.04(+0.69%)
Jul 02, 2007 5.650 5.870 5.590 5.800 227,893 +0.18(+3.20%)
Jun 29, 2007 5.670 5.700 5.550 5.620 113,494 -0.01(-0.18%)
Jun 28, 2007 5.540 5.670 5.500 5.630 125,914 +0.11(+1.99%)
Jun 27, 2007 5.550 5.770 5.470 5.520 265,290 -0.03(-0.54%)
Jun 26, 2007 5.590 5.610 5.500 5.550 105,152 -0.06(-1.07%)
Jun 25, 2007 5.700 5.720 5.600 5.610 118,156 -0.11(-1.92%)
Jun 22, 2007 5.730 5.800 5.650 5.720 117,011 +0.02(+0.35%)
Jun 21, 2007 5.700 5.770 5.650 5.700 316,125 +0.10(+1.79%)
Jun 20, 2007 5.700 5.750 5.550 5.600 185,800 -0.07(-1.23%)
Jun 19, 2007 5.490 5.700 5.450 5.670 288,900 +0.16(+2.90%)
Jun 18, 2007 5.480 5.530 5.470 5.510 132,200 +0.08(+1.47%)
Jun 15, 2007 5.450 5.600 5.430 5.430 203,600 +0.04(+0.74%)
Jun 14, 2007 5.410 5.530 5.390 5.390 241,200 +0.02(+0.37%)
Jun 13, 2007 5.470 5.500 5.360 5.370 178,200 -0.06(-1.10%)
Jun 12, 2007 5.530 5.620 5.390 5.430 272,300 -0.06(-1.09%)
Jun 11, 2007 5.500 5.560 5.470 5.490 206,577 +0.01(+0.18%)
Jun 08, 2007 5.500 5.500 5.440 5.480 103,059 -0.02(-0.36%)
Jun 07, 2007 5.520 5.530 5.450 5.500 120,059 -0.06(-1.08%)
Jun 06, 2007 5.410 5.620 5.410 5.560 289,153 +0.04(+0.72%)
Jun 05, 2007 5.570 5.570 5.450 5.520 246,368 -0.02(-0.36%)
Jun 04, 2007 5.500 5.550 5.390 5.540 258,428 +0.07(+1.28%)
Jun 01, 2007 5.310 5.480 5.310 5.470 365,653 +0.15(+2.82%)
May 31, 2007 5.480 5.520 5.320 5.320 308,402 -0.18(-3.27%)
May 30, 2007 5.540 5.540 5.010 5.500 220,256 -0.09(-1.61%)
May 29, 2007 5.650 5.740 5.520 5.590 192,720 -0.05(-0.89%)
May 25, 2007 5.650 5.880 5.610 5.640 135,279 -0.03(-0.53%)
May 24, 2007 5.760 5.830 5.590 5.670 235,030 -0.08(-1.39%)
May 23, 2007 5.660 5.900 5.660 5.750 220,323 +0.05(+0.88%)
May 22, 2007 5.670 5.800 5.640 5.700 146,908 +0.06(+1.06%)
May 21, 2007 5.640 5.740 5.620 5.640 298,844 +0.03(+0.53%)
May 18, 2007 5.650 5.670 5.560 5.610 205,225 -0.01(-0.18%)
May 17, 2007 5.660 5.680 5.580 5.620 407,834 -0.06(-1.06%)
May 16, 2007 5.790 5.840 5.610 5.680 544,532 -0.07(-1.22%)
May 15, 2007 5.860 5.910 5.690 5.750 181,476 -0.11(-1.88%)
May 14, 2007 5.800 5.940 5.800 5.860 202,953 +0.06(+1.03%)
May 11, 2007 5.810 5.900 5.750 5.800 188,977 +0.00(+0.00%)
May 10, 2007 6.010 6.020 5.700 5.800 277,319 -0.22(-3.65%)
May 09, 2007 5.890 6.020 5.880 6.020 246,909 +0.11(+1.86%)
May 08, 2007 5.960 6.010 5.900 5.910 242,582 -0.06(-1.01%)
May 07, 2007 6.110 6.160 5.970 5.970 245,998 -0.09(-1.49%)
May 04, 2007 6.130 6.140 6.010 6.060 217,821 -0.04(-0.66%)
May 03, 2007 6.110 6.110 6.000 6.100 375,607 +0.07(+1.16%)
May 02, 2007 6.310 6.340 5.860 6.030 1,782,275 -0.41(-6.37%)
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.