Audiocodes Ltd (NQ: AUDC )

35.99 USD +0.27 (+0.76%)
Streaming Delayed Price Updated: 12:58 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 4.040 4.050 3.980 4.040 64,883 -0.02(-0.49%)
Mar 30, 2010 4.050 4.100 4.000 4.060 135,642 +0.01(+0.25%)
Mar 29, 2010 4.170 4.170 4.000 4.050 76,790 +0.00(+0.00%)
Mar 26, 2010 4.060 4.100 3.980 4.050 152,763 +0.05(+1.25%)
Mar 25, 2010 3.990 4.050 3.950 4.000 164,731 +0.05(+1.27%)
Mar 24, 2010 3.940 3.980 3.900 3.950 74,465 +0.01(+0.25%)
Mar 23, 2010 3.860 3.980 3.820 3.940 119,581 +0.11(+2.87%)
Mar 22, 2010 3.700 3.860 3.662 3.830 80,956 +0.11(+2.96%)
Mar 19, 2010 3.710 3.750 3.660 3.720 64,969 -0.05(-1.33%)
Mar 18, 2010 3.740 3.800 3.650 3.770 86,218 -0.01(-0.26%)
Mar 17, 2010 3.670 3.800 3.670 3.780 94,157 +0.13(+3.56%)
Mar 16, 2010 3.580 3.670 3.580 3.650 39,584 +0.06(+1.67%)
Mar 15, 2010 3.590 3.630 3.540 3.590 147,074 -0.03(-0.83%)
Mar 12, 2010 3.650 3.660 3.570 3.620 105,918 -0.03(-0.82%)
Mar 11, 2010 3.600 3.650 3.530 3.650 75,292 +0.05(+1.39%)
Mar 10, 2010 3.600 3.670 3.540 3.600 55,090 +0.00(+0.00%)
Mar 09, 2010 3.600 3.750 3.510 3.600 144,351 -0.10(-2.70%)
Mar 08, 2010 3.700 3.710 3.650 3.700 68,423 -0.06(-1.60%)
Mar 05, 2010 3.730 3.780 3.720 3.760 78,836 +0.05(+1.35%)
Mar 04, 2010 3.710 3.750 3.710 3.710 64,635 +0.04(+1.09%)
Mar 03, 2010 3.680 3.690 3.620 3.670 54,400 +0.04(+1.10%)
Mar 02, 2010 3.680 3.680 3.580 3.630 93,170 +0.04(+1.11%)
Mar 01, 2010 3.510 3.640 3.500 3.590 117,977 +0.11(+3.16%)
Feb 26, 2010 3.490 3.560 3.470 3.480 26,729 -0.03(-0.85%)
Feb 25, 2010 3.480 3.550 3.410 3.510 52,583 -0.07(-1.96%)
Feb 24, 2010 3.510 3.580 3.470 3.580 127,648 +0.09(+2.58%)
Feb 23, 2010 3.500 3.520 3.420 3.490 149,007 +0.06(+1.75%)
Feb 22, 2010 3.360 3.480 3.340 3.430 231,529 +0.12(+3.63%)
Feb 19, 2010 3.290 3.360 3.250 3.310 57,062 +0.02(+0.61%)
Feb 18, 2010 3.340 3.340 3.220 3.290 91,200 -0.04(-1.20%)
Feb 17, 2010 3.390 3.390 3.310 3.330 87,077 +0.03(+0.91%)
Feb 16, 2010 3.380 3.380 3.250 3.300 214,376 +0.18(+5.77%)
Feb 12, 2010 3.140 3.120 3.120 3.120 69,100 -0.03(-0.95%)
Feb 11, 2010 3.160 3.190 3.067 3.150 129,588 -0.06(-1.87%)
Feb 10, 2010 3.260 3.260 3.040 3.210 243,171 -0.01(-0.31%)
Feb 09, 2010 3.190 3.500 3.130 3.220 267,127 +0.12(+3.87%)
Feb 08, 2010 3.150 3.150 3.084 3.100 51,980 -0.03(-0.96%)
Feb 05, 2010 3.130 3.150 3.070 3.130 103,506 -0.03(-0.95%)
Feb 04, 2010 3.230 3.280 3.060 3.160 198,633 -0.17(-5.11%)
Feb 03, 2010 3.330 3.460 3.230 3.330 349,946 +0.02(+0.60%)
Feb 02, 2010 3.220 3.340 3.210 3.310 87,250 +0.09(+2.80%)
Feb 01, 2010 3.150 3.220 3.110 3.220 46,048 +0.12(+3.87%)
Jan 29, 2010 3.135 3.160 3.030 3.100 83,635 +0.00(+0.00%)
Jan 28, 2010 3.210 3.220 3.001 3.100 312,159 -0.06(-1.90%)
Jan 27, 2010 3.190 3.270 3.160 3.160 161,452 +0.01(+0.32%)
Jan 26, 2010 3.150 3.160 3.050 3.150 121,045 -0.07(-2.17%)
Jan 25, 2010 3.320 3.440 3.180 3.220 216,378 -0.10(-3.01%)
Jan 22, 2010 3.330 3.420 3.260 3.320 87,909 -0.01(-0.30%)
Jan 21, 2010 3.410 3.500 3.320 3.330 119,424 -0.03(-0.89%)
Jan 20, 2010 3.400 3.473 3.330 3.360 125,700 -0.08(-2.33%)
Jan 19, 2010 3.210 3.440 3.200 3.440 189,494 +0.31(+9.90%)
Jan 15, 2010 3.100 3.130 3.130 3.130 175,300 +0.04(+1.29%)
Jan 14, 2010 2.980 3.150 2.940 3.090 181,315 +0.16(+5.46%)
Jan 13, 2010 2.880 2.930 2.850 2.930 51,983 +0.09(+3.17%)
Jan 12, 2010 2.860 2.960 2.840 2.840 125,546 -0.09(-3.07%)
Jan 11, 2010 2.880 2.960 2.880 2.930 39,523 +0.05(+1.74%)
Jan 08, 2010 2.910 2.950 2.770 2.880 99,511 -0.13(-4.32%)
Jan 07, 2010 2.730 3.080 2.720 3.010 281,138 +0.22(+7.89%)
Jan 06, 2010 2.840 2.870 2.650 2.790 68,522 -0.11(-3.79%)
Jan 05, 2010 2.770 2.930 2.770 2.900 100,828 +0.11(+3.94%)
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.