Audiocodes Ltd (NQ: AUDC )

32.03 USD +0.60 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.010 4.040 3.840 4.010 174,612 +0.07(+1.78%)
Mar 28, 2008 4.000 4.040 3.850 3.940 86,269 -0.04(-1.01%)
Mar 27, 2008 3.990 4.080 3.960 3.980 77,914 +0.05(+1.27%)
Mar 26, 2008 3.980 3.980 3.890 3.930 90,880 -0.06(-1.50%)
Mar 25, 2008 3.860 4.040 3.710 3.990 192,363 +0.11(+2.84%)
Mar 24, 2008 3.500 3.930 3.500 3.880 298,133 +0.37(+10.54%)
Mar 21, 2008 3.500 3.650 3.470 3.510 364,135 +0.00(+0.00%)
Mar 20, 2008 3.500 3.650 3.470 3.510 364,135 -0.01(-0.28%)
Mar 19, 2008 3.630 3.720 3.480 3.520 179,884 -0.05(-1.40%)
Mar 18, 2008 3.570 3.650 3.450 3.570 230,156 +0.03(+0.85%)
Mar 17, 2008 3.390 3.610 2.500 3.540 232,336 -0.10(-2.75%)
Mar 14, 2008 3.740 3.780 3.520 3.640 237,474 -0.09(-2.41%)
Mar 13, 2008 3.200 3.770 3.180 3.730 463,111 +0.51(+15.84%)
Mar 12, 2008 3.640 3.640 3.150 3.220 517,716 -0.38(-10.56%)
Mar 11, 2008 3.730 3.740 3.460 3.600 262,871 -0.01(-0.28%)
Mar 10, 2008 3.780 3.790 3.450 3.610 616,061 -0.42(-10.42%)
Mar 07, 2008 4.000 4.130 3.990 4.030 83,511 -0.02(-0.49%)
Mar 06, 2008 4.130 4.240 4.050 4.050 69,007 -0.13(-3.11%)
Mar 05, 2008 4.150 4.260 4.150 4.180 142,602 +0.02(+0.48%)
Mar 04, 2008 3.970 4.160 3.970 4.160 186,617 +0.18(+4.52%)
Mar 03, 2008 4.200 4.220 3.980 3.980 187,652 -0.25(-5.91%)
Feb 29, 2008 4.360 4.360 4.160 4.230 183,440 -0.20(-4.51%)
Feb 28, 2008 4.350 4.450 4.320 4.430 134,693 +0.09(+2.07%)
Feb 27, 2008 4.300 4.440 4.270 4.340 124,243 +0.04(+0.93%)
Feb 26, 2008 4.300 4.470 4.290 4.300 175,699 +0.00(+0.00%)
Feb 25, 2008 4.300 4.440 4.290 4.300 117,390 +0.00(+0.00%)
Feb 22, 2008 4.430 4.430 4.260 4.300 83,528 -0.09(-2.05%)
Feb 21, 2008 4.470 4.480 4.240 4.390 265,882 -0.03(-0.68%)
Feb 20, 2008 4.360 4.470 4.350 4.420 85,267 +0.07(+1.61%)
Feb 19, 2008 4.500 4.530 4.300 4.350 131,182 -0.12(-2.68%)
Feb 18, 2008 4.500 4.530 4.340 4.470 89,686 +0.00(+0.00%)
Feb 15, 2008 4.500 4.530 4.340 4.470 89,686 -0.04(-0.89%)
Feb 14, 2008 4.490 4.590 4.424 4.510 86,235 +0.02(+0.45%)
Feb 13, 2008 4.490 4.600 4.480 4.490 103,093 +0.01(+0.22%)
Feb 12, 2008 4.610 4.610 4.430 4.480 64,405 -0.07(-1.54%)
Feb 11, 2008 4.580 4.580 4.420 4.550 79,776 -0.02(-0.44%)
Feb 08, 2008 4.520 4.620 4.350 4.570 149,285 +0.07(+1.56%)
Feb 07, 2008 4.600 4.660 4.320 4.500 237,425 -0.12(-2.60%)
Feb 06, 2008 4.600 4.755 4.540 4.620 245,661 +0.02(+0.43%)
Feb 05, 2008 4.910 4.910 4.450 4.600 316,489 -0.22(-4.56%)
Feb 04, 2008 4.810 5.040 4.750 4.820 261,492 +0.05(+1.05%)
Feb 01, 2008 4.850 4.940 4.700 4.770 272,540 +0.08(+1.71%)
Jan 31, 2008 4.500 5.140 4.450 4.690 476,367 +0.17(+3.76%)
Jan 30, 2008 4.510 4.720 4.460 4.520 382,741 +0.03(+0.67%)
Jan 29, 2008 4.570 4.670 4.490 4.490 222,817 +0.08(+1.81%)
Jan 28, 2008 4.290 4.510 4.230 4.410 229,834 +0.23(+5.50%)
Jan 25, 2008 4.020 4.280 4.020 4.180 164,336 +0.18(+4.50%)
Jan 24, 2008 3.930 4.100 3.900 4.000 239,525 +0.10(+2.56%)
Jan 23, 2008 3.900 3.980 3.780 3.900 167,319 -0.11(-2.74%)
Jan 22, 2008 3.900 4.020 3.780 4.010 136,709 -0.12(-2.91%)
Jan 21, 2008 4.060 4.190 3.990 4.130 151,752 +0.00(+0.00%)
Jan 18, 2008 4.060 4.190 3.990 4.130 151,752 -0.06(-1.43%)
Jan 17, 2008 4.340 4.340 4.020 4.190 139,388 -0.07(-1.64%)
Jan 16, 2008 4.120 4.370 4.050 4.260 187,087 +0.09(+2.16%)
Jan 15, 2008 4.300 4.410 3.970 4.170 483,814 -0.20(-4.58%)
Jan 14, 2008 4.410 4.520 4.310 4.370 211,771 +0.02(+0.46%)
Jan 11, 2008 4.500 4.500 4.300 4.350 228,701 -0.18(-3.97%)
Jan 10, 2008 4.480 4.560 4.410 4.530 159,361 -0.03(-0.66%)
Jan 09, 2008 4.650 4.670 4.380 4.560 288,395 -0.10(-2.15%)
Jan 08, 2008 4.780 4.830 4.610 4.660 219,112 -0.11(-2.31%)
Jan 07, 2008 4.900 4.930 4.720 4.770 258,605 -0.14(-2.85%)
Jan 04, 2008 4.920 4.999 4.840 4.910 158,438 -0.03(-0.61%)
Jan 03, 2008 5.060 5.170 4.940 4.940 232,175 -0.04(-0.80%)
Jan 02, 2008 5.140 5.260 4.920 4.980 280,627 -0.08(-1.58%)
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.