Audiocodes Ltd (NQ: AUDC )

33.93 USD -0.20 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 1.550 1.580 1.540 1.550 58,859 +0.01(+0.65%)
Jun 29, 2009 1.560 1.600 1.520 1.540 99,493 +0.00(+0.00%)
Jun 26, 2009 1.460 1.560 1.460 1.540 118,020 +0.07(+4.76%)
Jun 25, 2009 1.430 1.510 1.410 1.470 368,179 +0.12(+8.89%)
Jun 24, 2009 1.310 1.350 1.310 1.350 211,406 +0.05(+3.85%)
Jun 23, 2009 1.320 1.332 1.290 1.300 122,247 -0.02(-1.52%)
Jun 22, 2009 1.350 1.350 1.310 1.320 153,498 -0.01(-0.75%)
Jun 19, 2009 1.350 1.350 1.320 1.330 59,846 +0.00(+0.00%)
Jun 18, 2009 1.370 1.400 1.320 1.330 27,445 -0.04(-2.92%)
Jun 17, 2009 1.430 1.430 1.340 1.370 32,253 -0.08(-5.52%)
Jun 16, 2009 1.410 1.470 1.410 1.450 36,988 +0.02(+1.40%)
Jun 15, 2009 1.410 1.500 1.410 1.430 51,636 -0.04(-2.72%)
Jun 12, 2009 1.460 1.500 1.460 1.470 76,625 -0.01(-0.68%)
Jun 11, 2009 1.500 1.500 1.470 1.480 84,800 -0.02(-1.33%)
Jun 10, 2009 1.500 1.500 1.480 1.500 62,264 +0.01(+0.67%)
Jun 09, 2009 1.500 1.500 1.450 1.490 25,275 -0.01(-0.67%)
Jun 08, 2009 1.490 1.550 1.480 1.500 172,592 +0.01(+0.67%)
Jun 05, 2009 1.480 1.550 1.470 1.490 86,056 +0.04(+2.76%)
Jun 04, 2009 1.450 1.500 1.440 1.450 37,475 -0.03(-1.69%)
Jun 03, 2009 1.500 1.500 1.450 1.475 89,243 -0.02(-1.67%)
Jun 02, 2009 1.480 1.500 1.450 1.500 35,600 +0.03(+2.04%)
Jun 01, 2009 1.480 1.500 1.470 1.470 41,667 +0.05(+3.52%)
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%)
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.