Audiocodes Ltd (NQ: AUDC )

31.82 USD +0.72 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 6.210 6.210 5.590 5.630 753,549 -0.66(-10.49%)
Jul 30, 2014 6.400 6.530 6.270 6.290 225,821 -0.10(-1.56%)
Jul 29, 2014 6.620 6.810 6.360 6.390 488,947 -0.56(-8.06%)
Jul 28, 2014 7.060 7.120 7.020 6.950 294,885 -0.12(-1.70%)
Jul 25, 2014 7.050 7.110 7.003 7.070 78,154 +0.02(+0.28%)
Jul 24, 2014 7.110 7.240 7.030 7.050 142,060 -0.04(-0.56%)
Jul 23, 2014 7.230 7.230 7.010 7.090 170,136 -0.17(-2.34%)
Jul 22, 2014 7.100 7.260 7.070 7.260 126,632 +0.15(+2.11%)
Jul 21, 2014 6.960 7.140 6.960 7.110 101,273 +0.04(+0.57%)
Jul 18, 2014 7.030 7.200 6.940 7.070 110,410 +0.10(+1.43%)
Jul 17, 2014 7.050 7.150 6.880 6.970 109,288 -0.15(-2.11%)
Jul 16, 2014 7.120 7.165 6.890 7.120 141,150 +0.06(+0.85%)
Jul 15, 2014 7.030 7.150 6.910 7.060 111,608 +0.02(+0.28%)
Jul 14, 2014 6.840 7.090 6.810 7.040 119,413 +0.17(+2.47%)
Jul 11, 2014 6.850 6.930 6.810 6.870 56,548 +0.06(+0.88%)
Jul 10, 2014 6.570 7.000 6.550 6.810 178,415 +0.01(+0.15%)
Jul 09, 2014 6.850 6.920 6.720 6.800 96,874 +0.03(+0.44%)
Jul 08, 2014 6.820 7.079 6.700 6.770 231,458 -0.27(-3.84%)
Jul 07, 2014 7.190 7.210 7.000 7.040 157,111 -0.23(-3.16%)
Jul 03, 2014 7.270 7.270 7.270 7.270 54,400 -0.01(-0.14%)
Jul 02, 2014 7.270 7.350 7.230 7.280 134,949 +0.09(+1.25%)
Jul 01, 2014 7.010 7.320 7.010 7.190 173,623 +0.14(+1.99%)
Jun 30, 2014 6.960 7.100 6.890 7.050 97,523 +0.06(+0.86%)
Jun 27, 2014 7.040 7.110 6.960 6.990 114,735 +0.02(+0.29%)
Jun 26, 2014 6.690 7.040 6.690 6.970 157,500 +0.22(+3.26%)
Jun 25, 2014 6.760 6.840 6.670 6.750 73,612 -0.09(-1.32%)
Jun 24, 2014 6.730 7.090 6.660 6.840 240,111 +0.10(+1.48%)
Jun 23, 2014 6.670 6.850 6.660 6.740 142,879 +0.04(+0.60%)
Jun 20, 2014 6.720 6.730 6.640 6.700 46,150 +0.00(+0.00%)
Jun 19, 2014 6.560 6.840 6.530 6.700 132,363 +0.15(+2.29%)
Jun 18, 2014 6.600 6.640 6.510 6.550 81,069 -0.06(-0.91%)
Jun 17, 2014 6.560 6.680 6.500 6.610 137,917 +0.00(+0.00%)
Jun 16, 2014 6.600 6.740 6.530 6.610 78,408 -0.02(-0.30%)
Jun 13, 2014 6.720 6.750 6.560 6.630 82,342 -0.07(-1.04%)
Jun 12, 2014 6.790 6.900 6.670 6.700 87,154 -0.09(-1.33%)
Jun 11, 2014 6.670 6.920 6.580 6.790 261,125 +0.08(+1.19%)
Jun 10, 2014 6.610 6.800 6.610 6.710 108,387 -0.06(-0.89%)
Jun 06, 2014 6.730 6.845 6.620 6.770 248,345 +0.14(+2.11%)
Jun 05, 2014 6.560 6.690 6.490 6.630 127,491 +0.11(+1.69%)
Jun 04, 2014 6.500 6.630 6.480 6.520 63,898 -0.04(-0.61%)
Jun 03, 2014 6.480 6.580 6.330 6.560 334,492 +0.08(+1.23%)
Jun 02, 2014 6.520 6.570 6.370 6.480 140,419 +0.11(+1.73%)
May 30, 2014 6.400 6.530 6.340 6.370 191,571 -0.10(-1.55%)
May 29, 2014 6.220 6.580 6.220 6.470 229,575 +0.22(+3.52%)
May 28, 2014 6.220 6.300 6.210 6.250 97,387 +0.05(+0.81%)
May 27, 2014 6.080 6.300 6.010 6.200 183,438 +0.18(+2.99%)
May 23, 2014 5.930 6.020 6.020 6.020 109,700 +0.07(+1.18%)
May 22, 2014 5.800 6.000 5.800 5.950 73,333 +0.07(+1.19%)
May 21, 2014 5.920 6.000 5.870 5.880 87,500 +0.04(+0.68%)
May 20, 2014 6.000 6.030 5.820 5.840 178,505 -0.19(-3.15%)
May 19, 2014 5.780 6.180 5.780 6.030 256,458 +0.15(+2.55%)
May 16, 2014 5.670 6.100 5.650 5.880 366,036 +0.27(+4.81%)
May 15, 2014 5.650 5.680 5.460 5.610 169,666 -0.04(-0.71%)
May 14, 2014 5.730 5.840 5.600 5.650 124,513 -0.11(-1.91%)
May 13, 2014 5.800 5.860 5.570 5.760 236,819 -0.06(-1.03%)
May 12, 2014 5.800 6.000 5.610 5.820 623,361 +0.21(+3.74%)
May 09, 2014 5.640 5.718 5.520 5.610 150,433 -0.03(-0.53%)
May 08, 2014 5.700 5.880 5.550 5.640 230,135 -0.10(-1.74%)
May 07, 2014 5.870 5.870 5.600 5.740 217,795 -0.14(-2.38%)
May 06, 2014 6.070 6.140 5.860 5.880 134,323 -0.25(-4.08%)
May 05, 2014 5.960 6.140 5.880 6.130 182,073 +0.13(+2.17%)
May 02, 2014 6.230 6.230 5.970 6.000 416,751 -0.25(-4.00%)
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.