Audiocodes Ltd (NQ: AUDC )

28.15 USD -0.89 (-3.06%)
Streaming Delayed Price Updated: 3:28 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 4.900 5.150 4.900 5.130 0 +0.38(+8.00%)
Jul 30, 2013 4.640 4.860 4.570 4.750 0 +0.37(+8.45%)
Jul 29, 2013 4.500 4.570 4.350 4.380 0 -0.09(-2.01%)
Jul 26, 2013 4.470 4.510 4.290 4.470 0 -0.03(-0.67%)
Jul 25, 2013 4.540 4.570 4.470 4.500 0 -0.08(-1.75%)
Jul 24, 2013 4.630 4.720 4.500 4.580 0 +0.01(+0.22%)
Jul 23, 2013 4.700 4.740 4.450 4.570 0 -0.11(-2.35%)
Jul 22, 2013 4.740 4.770 4.610 4.680 0 -0.01(-0.21%)
Jul 19, 2013 4.760 4.760 4.610 4.690 75,210 -0.08(-1.68%)
Jul 18, 2013 4.840 4.890 4.770 4.770 0 -0.02(-0.42%)
Jul 17, 2013 4.820 4.900 4.770 4.790 80,793 +0.02(+0.42%)
Jul 16, 2013 4.900 4.915 4.710 4.770 0 -0.11(-2.25%)
Jul 15, 2013 4.840 4.920 4.840 4.880 0 +0.08(+1.67%)
Jul 12, 2013 4.900 4.960 4.770 4.800 0 -0.08(-1.64%)
Jul 11, 2013 5.040 5.040 4.820 4.880 0 -0.10(-2.01%)
Jul 10, 2013 4.590 5.000 4.590 4.980 413,368 +0.44(+9.69%)
Jul 09, 2013 4.510 4.600 4.510 4.540 0 +0.00(+0.00%)
Jul 08, 2013 4.550 4.600 4.520 4.540 0 -0.02(-0.44%)
Jul 05, 2013 4.620 4.620 4.530 4.560 0 -0.06(-1.32%)
Jul 03, 2013 4.600 4.650 4.560 4.621 0 -0.01(-0.19%)
Jul 02, 2013 4.570 4.650 4.510 4.630 0 +0.06(+1.31%)
Jul 01, 2013 4.500 4.600 4.480 4.570 0 +0.14(+3.16%)
Jun 28, 2013 4.300 4.440 4.210 4.430 26,861 +0.15(+3.50%)
Jun 27, 2013 4.410 4.500 4.280 4.280 0 -0.08(-1.83%)
Jun 26, 2013 4.390 4.460 4.320 4.360 0 +0.05(+1.16%)
Jun 25, 2013 4.110 4.380 4.110 4.310 0 +0.23(+5.64%)
Jun 24, 2013 4.260 4.320 4.040 4.080 0 -0.29(-6.64%)
Jun 21, 2013 4.390 4.390 4.170 4.370 98,073 +0.03(+0.69%)
Jun 20, 2013 4.400 4.400 4.260 4.340 0 -0.12(-2.69%)
Jun 19, 2013 4.540 4.599 4.460 4.460 0 -0.10(-2.20%)
Jun 18, 2013 4.500 4.600 4.456 4.560 0 +0.08(+1.79%)
Jun 17, 2013 4.470 4.550 4.430 4.480 0 +0.05(+1.13%)
Jun 14, 2013 4.460 4.511 4.430 4.430 0 -0.06(-1.34%)
Jun 13, 2013 4.390 4.500 4.320 4.490 139,709 +0.14(+3.22%)
Jun 12, 2013 4.460 4.500 4.320 4.350 58,420 -0.11(-2.47%)
Jun 11, 2013 4.460 4.530 4.420 4.460 80,130 -0.07(-1.55%)
Jun 10, 2013 4.490 4.590 4.420 4.530 264,189 +0.13(+2.95%)
Jun 07, 2013 4.270 4.470 4.266 4.400 0 +0.17(+4.02%)
Jun 06, 2013 4.120 4.240 4.110 4.230 0 +0.08(+1.93%)
Jun 05, 2013 4.090 4.268 4.079 4.150 0 +0.04(+0.97%)
Jun 04, 2013 4.130 4.200 4.090 4.110 0 -0.06(-1.44%)
Jun 03, 2013 4.100 4.180 4.090 4.170 113,188 +0.03(+0.72%)
May 31, 2013 4.100 4.150 4.090 4.140 79,673 +0.07(+1.72%)
May 30, 2013 4.060 4.100 3.920 4.070 0 -0.03(-0.73%)
May 29, 2013 4.140 4.140 4.010 4.100 42,293 -0.02(-0.49%)
May 28, 2013 4.120 4.150 4.060 4.120 126,111 +0.09(+2.23%)
May 24, 2013 3.990 4.030 3.980 4.030 0 +0.00(+0.00%)
May 23, 2013 3.990 4.100 3.890 4.030 0 +0.03(+0.75%)
May 22, 2013 4.040 4.070 3.950 4.000 0 -0.04(-0.99%)
May 21, 2013 4.040 4.090 3.970 4.040 0 +0.02(+0.50%)
May 20, 2013 3.950 4.179 3.950 4.020 0 +0.14(+3.61%)
May 17, 2013 3.800 3.880 3.790 3.880 0 +0.13(+3.47%)
May 16, 2013 3.850 3.850 3.680 3.750 96,987 -0.12(-3.10%)
May 15, 2013 3.870 3.900 3.810 3.870 0 -0.05(-1.28%)
May 13, 2013 4.020 4.030 3.800 3.920 0 -0.13(-3.21%)
May 10, 2013 4.140 4.150 4.040 4.050 0 -0.09(-2.17%)
May 09, 2013 4.160 4.220 4.090 4.140 0 +0.02(+0.49%)
May 08, 2013 4.180 4.180 4.070 4.120 0 -0.01(-0.24%)
May 07, 2013 4.150 4.180 4.050 4.130 0 +0.00(+0.00%)
May 06, 2013 4.080 4.230 4.040 4.130 0 +0.12(+2.99%)
May 03, 2013 3.820 4.050 3.790 4.010 0 +0.22(+5.80%)
May 02, 2013 3.860 3.880 3.721 3.790 0 -0.09(-2.32%)
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.