AudioCodes Ltd. - Ordinary Shares (NQ: AUDC )

33.43 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.070 5.200 5.070 5.150 139,245 -0.01(-0.19%)
Jan 29, 2015 5.160 5.220 5.150 5.160 86,704 +0.01(+0.19%)
Jan 28, 2015 5.150 5.370 5.110 5.150 257,010 +0.04(+0.78%)
Jan 27, 2015 4.950 5.170 4.910 5.110 299,116 +0.03(+0.59%)
Jan 26, 2015 5.100 5.120 5.050 5.080 364,441 -0.04(-0.78%)
Jan 23, 2015 5.140 5.180 5.100 5.120 125,368 +0.01(+0.20%)
Jan 22, 2015 5.100 5.220 5.090 5.110 195,872 +0.00(+0.00%)
Jan 21, 2015 5.100 5.160 5.090 5.110 160,638 -0.04(-0.78%)
Jan 20, 2015 5.010 5.160 4.980 5.150 154,820 +0.07(+1.38%)
Jan 16, 2015 5.000 5.120 5.000 5.080 108,658 +0.07(+1.30%)
Jan 15, 2015 4.890 5.060 4.890 5.015 164,883 +0.04(+0.91%)
Jan 14, 2015 4.850 4.970 4.810 4.970 137,838 +0.02(+0.51%)
Jan 13, 2015 4.850 5.140 4.850 4.945 207,353 +0.11(+2.17%)
Jan 12, 2015 4.860 4.910 4.680 4.840 151,731 -0.07(-1.43%)
Jan 09, 2015 4.950 4.950 4.850 4.910 71,687 -0.05(-1.01%)
Jan 08, 2015 4.750 5.050 4.700 4.960 326,708 +0.38(+8.42%)
Jan 07, 2015 4.640 4.650 4.570 4.575 84,874 -0.04(-0.97%)
Jan 06, 2015 4.560 4.670 4.540 4.620 113,057 -0.01(-0.22%)
Jan 05, 2015 4.500 4.710 4.470 4.630 101,265 +0.06(+1.31%)
Jan 02, 2015 4.570 4.620 4.510 4.570 70,571 +0.03(+0.66%)
Dec 31, 2014 4.500 4.540 4.540 4.540 194,600 +0.04(+0.89%)
Dec 30, 2014 4.460 4.580 4.439 4.500 189,672 -0.06(-1.32%)
Dec 29, 2014 4.590 4.630 4.510 4.560 160,659 -0.10(-2.15%)
Dec 26, 2014 4.500 4.720 4.500 4.660 64,441 +0.15(+3.33%)
Dec 24, 2014 4.450 4.510 4.510 4.510 128,000 +0.01(+0.22%)
Dec 23, 2014 4.550 4.580 4.490 4.500 144,797 -0.06(-1.32%)
Dec 22, 2014 4.540 4.620 4.480 4.560 105,068 -0.02(-0.44%)
Dec 19, 2014 4.580 4.630 4.530 4.580 58,658 +0.00(+0.00%)
Dec 18, 2014 4.450 4.600 4.450 4.580 104,660 +0.11(+2.35%)
Dec 17, 2014 4.310 4.530 4.270 4.475 111,672 +0.14(+3.35%)
Dec 16, 2014 4.350 4.470 4.280 4.330 159,853 -0.09(-2.04%)
Dec 15, 2014 4.570 4.650 4.340 4.420 268,258 -0.18(-3.91%)
Dec 12, 2014 4.620 4.730 4.510 4.600 195,568 -0.10(-2.13%)
Dec 11, 2014 4.740 4.850 4.680 4.700 117,922 +0.01(+0.21%)
Dec 10, 2014 4.760 4.800 4.630 4.690 74,473 -0.08(-1.68%)
Dec 09, 2014 4.620 4.820 4.620 4.770 113,185 +0.05(+1.06%)
Dec 08, 2014 4.820 4.820 4.680 4.720 216,515 -0.12(-2.48%)
Dec 05, 2014 4.770 4.800 4.770 4.840 84,108 +0.12(+2.54%)
Dec 04, 2014 4.820 4.900 4.700 4.720 99,983 -0.08(-1.67%)
Dec 03, 2014 4.800 4.970 4.780 4.800 148,398 +0.10(+2.13%)
Dec 02, 2014 4.730 4.850 4.620 4.700 169,985 +0.00(+0.00%)
Dec 01, 2014 4.870 4.880 4.640 4.700 211,322 -0.09(-1.88%)
Nov 28, 2014 4.800 4.880 4.780 4.790 31,455 -0.17(-3.43%)
Nov 26, 2014 4.850 4.960 4.960 4.960 99,400 +0.09(+1.85%)
Nov 25, 2014 4.740 4.880 4.710 4.870 89,553 +0.17(+3.51%)
Nov 24, 2014 4.680 4.740 4.680 4.705 84,563 -0.03(-0.53%)
Nov 21, 2014 4.750 4.790 4.620 4.730 75,152 +0.05(+1.07%)
Nov 20, 2014 4.620 4.700 4.580 4.680 54,000 +0.06(+1.30%)
Nov 19, 2014 4.620 4.750 4.620 4.620 69,498 -0.07(-1.49%)
Nov 18, 2014 4.620 4.730 4.580 4.690 54,388 +0.08(+1.74%)
Nov 17, 2014 4.620 4.670 4.560 4.610 72,351 -0.06(-1.28%)
Nov 14, 2014 4.580 4.690 4.410 4.670 92,604 +0.05(+1.08%)
Nov 13, 2014 4.772 4.773 4.600 4.620 124,680 -0.16(-3.35%)
Nov 12, 2014 4.710 4.820 4.640 4.780 79,518 +0.05(+1.06%)
Nov 11, 2014 4.810 4.830 4.670 4.730 120,533 -0.13(-2.67%)
Nov 10, 2014 4.940 4.940 4.830 4.860 105,847 -0.11(-2.21%)
Nov 07, 2014 4.950 5.040 4.950 4.970 106,245 +0.00(+0.00%)
Nov 06, 2014 4.910 5.020 4.890 4.970 155,586 +0.05(+1.02%)
Nov 05, 2014 4.960 4.980 4.840 4.920 104,230 +0.00(+0.00%)
Nov 04, 2014 4.810 5.020 4.800 4.920 233,966 +0.09(+1.86%)
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.