Audiocodes Ltd (NQ: AUDC )

31.66 USD -0.46 (-1.45%)
Streaming Delayed Price Updated: 11:23 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 3.970 3.990 3.910 3.930 96,253 +0.00(+0.00%)
Apr 29, 2010 4.060 4.250 3.900 3.930 345,116 -0.13(-3.20%)
Apr 28, 2010 4.190 4.290 3.930 4.060 218,977 -0.07(-1.69%)
Apr 27, 2010 4.290 4.340 4.060 4.130 105,794 -0.15(-3.50%)
Apr 26, 2010 3.980 4.390 3.977 4.280 150,787 +0.27(+6.73%)
Apr 23, 2010 4.030 4.070 4.008 4.010 30,716 -0.04(-0.99%)
Apr 22, 2010 3.990 4.050 3.800 4.050 114,067 -0.02(-0.49%)
Apr 21, 2010 4.060 4.125 4.049 4.070 37,806 -0.01(-0.25%)
Apr 20, 2010 4.060 4.090 3.950 4.080 39,564 +0.08(+2.00%)
Apr 19, 2010 4.060 4.060 3.990 4.000 25,316 -0.12(-2.91%)
Apr 16, 2010 4.200 4.200 4.020 4.120 74,523 -0.08(-1.90%)
Apr 15, 2010 4.140 4.200 4.030 4.200 193,771 +0.11(+2.69%)
Apr 14, 2010 4.090 4.130 4.050 4.090 48,797 +0.06(+1.49%)
Apr 13, 2010 4.100 4.150 4.000 4.030 151,540 -0.02(-0.49%)
Apr 12, 2010 4.000 4.100 4.000 4.050 92,259 +0.05(+1.25%)
Apr 09, 2010 3.980 4.030 3.980 4.000 25,322 -0.01(-0.25%)
Apr 08, 2010 3.980 4.030 3.930 4.010 93,874 -0.03(-0.74%)
Apr 07, 2010 4.000 4.090 3.970 4.040 77,119 -0.04(-0.98%)
Apr 06, 2010 4.030 4.120 4.030 4.080 53,558 -0.01(-0.24%)
Apr 05, 2010 4.050 4.105 4.000 4.090 30,510 +0.07(+1.74%)
Apr 01, 2010 4.020 4.020 4.020 4.020 75,400 -0.02(-0.50%)
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%)
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.