Audiocodes Ltd (NQ: AUDC )

33.47 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 1.420 1.500 1.400 1.420 28,558 -0.01(-0.70%)
May 28, 2009 1.499 1.499 1.430 1.430 12,480 -0.03(-2.05%)
May 27, 2009 1.440 1.490 1.400 1.460 27,275 +0.00(+0.00%)
May 26, 2009 1.370 1.470 1.370 1.460 33,719 +0.05(+3.55%)
May 22, 2009 1.370 1.470 1.370 1.410 3,467 +0.04(+2.92%)
May 21, 2009 1.380 1.400 1.310 1.370 25,880 -0.01(-0.72%)
May 20, 2009 1.400 1.420 1.340 1.380 67,800 +0.03(+2.22%)
May 19, 2009 1.370 1.390 1.320 1.350 92,218 +0.02(+1.50%)
May 18, 2009 1.290 1.390 1.290 1.330 89,075 +0.00(+0.00%)
May 15, 2009 1.450 1.470 1.270 1.330 121,860 -0.09(-6.34%)
May 14, 2009 1.380 1.510 1.380 1.420 13,338 -0.02(-1.39%)
May 13, 2009 1.440 1.450 1.360 1.440 9,311 +0.00(+0.00%)
May 12, 2009 1.440 1.560 1.440 1.440 14,420 -0.06(-4.00%)
May 11, 2009 1.490 1.500 1.440 1.500 30,593 +0.00(+0.00%)
May 08, 2009 1.420 1.570 1.355 1.500 48,291 +0.18(+13.64%)
May 07, 2009 1.410 1.450 1.320 1.320 45,423 -0.12(-8.33%)
May 06, 2009 1.350 1.450 1.350 1.440 36,849 -0.06(-4.00%)
May 05, 2009 1.450 1.500 1.420 1.500 66,166 +0.00(+0.00%)
May 04, 2009 1.500 1.500 1.460 1.500 61,806 +0.03(+2.04%)
May 01, 2009 1.480 1.500 1.450 1.470 24,100 -0.01(-0.68%)
Apr 30, 2009 1.530 1.600 1.470 1.480 52,764 +0.01(+0.68%)
Apr 29, 2009 1.400 1.500 1.400 1.470 29,726 +0.07(+5.00%)
Apr 28, 2009 1.400 1.440 1.400 1.400 6,320 -0.01(-0.71%)
Apr 27, 2009 1.440 1.500 1.410 1.410 25,372 -0.09(-6.00%)
Apr 24, 2009 1.530 1.530 1.460 1.500 47,900 +0.05(+3.45%)
Apr 23, 2009 1.500 1.560 1.440 1.450 22,533 +0.00(+0.00%)
Apr 22, 2009 1.420 1.490 1.370 1.450 10,412 +0.06(+4.32%)
Apr 21, 2009 1.370 1.390 1.350 1.390 17,287 +0.05(+3.73%)
Apr 20, 2009 1.400 1.440 1.340 1.340 57,666 -0.15(-10.17%)
Apr 17, 2009 1.520 1.570 1.460 1.492 95,660 -0.02(-1.05%)
Apr 16, 2009 1.560 1.560 1.500 1.508 42,526 -0.00(-0.17%)
Apr 15, 2009 1.480 1.530 1.450 1.510 57,890 +0.04(+2.73%)
Apr 14, 2009 1.490 1.500 1.430 1.470 32,304 -0.02(-1.34%)
Apr 13, 2009 1.470 1.490 1.460 1.490 34,567 +0.05(+3.47%)
Apr 09, 2009 1.440 1.500 1.426 1.440 67,275 +0.01(+0.70%)
Apr 08, 2009 1.280 1.470 1.270 1.430 77,175 +0.16(+12.69%)
Apr 07, 2009 1.270 1.270 1.170 1.269 14,695 +0.02(+1.52%)
Apr 06, 2009 1.230 1.260 1.170 1.250 49,705 +0.02(+1.63%)
Apr 03, 2009 1.200 1.270 1.200 1.230 33,080 +0.01(+0.82%)
Apr 02, 2009 1.180 1.350 1.180 1.220 53,034 +0.03(+2.52%)
Apr 01, 2009 1.190 1.190 1.160 1.190 49,665 +0.02(+1.71%)
Mar 31, 2009 1.150 1.180 1.130 1.170 91,310 +0.03(+2.63%)
Mar 30, 2009 1.190 1.190 1.120 1.140 67,604 -0.17(-12.98%)
Mar 26, 2009 1.260 1.310 1.230 1.310 80,335 +0.11(+9.17%)
Mar 25, 2009 1.200 1.250 1.130 1.200 56,510 +0.02(+1.69%)
Mar 24, 2009 1.180 1.200 1.150 1.180 52,590 +0.00(+0.00%)
Mar 23, 2009 1.150 1.250 1.120 1.180 88,290 +0.08(+7.27%)
Mar 20, 2009 1.090 1.150 1.086 1.100 17,998 -0.01(-0.90%)
Mar 19, 2009 1.180 1.200 1.100 1.110 50,980 -0.04(-3.48%)
Mar 18, 2009 1.160 1.170 1.140 1.150 8,240 -0.01(-0.86%)
Mar 17, 2009 1.120 1.160 1.120 1.160 12,995 +0.04(+3.57%)
Mar 16, 2009 1.070 1.150 1.070 1.120 41,373 +0.03(+2.75%)
Mar 13, 2009 1.060 1.150 1.060 1.090 19,704 +0.04(+3.81%)
Mar 12, 2009 1.060 1.080 1.040 1.050 26,155 +0.00(+0.00%)
Mar 11, 2009 1.040 1.070 1.030 1.050 17,379 +0.00(+0.00%)
Mar 10, 2009 1.000 1.070 0.9900 1.050 88,077 +0.04(+3.96%)
Mar 09, 2009 1.030 1.040 1.010 1.010 25,713 -0.01(-0.98%)
Mar 06, 2009 0.9804 1.020 0.9600 1.020 30,212 +0.02(+1.69%)
Mar 05, 2009 1.060 1.080 1.000 1.003 29,651 -0.06(-5.38%)
Mar 04, 2009 1.010 1.060 1.010 1.060 87,472 +0.05(+4.95%)
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.