Audiocodes Ltd (NQ: AUDC )

31.33 USD +0.32 (+1.03%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.790 1.790 1.660 1.710 36,164 -0.03(-1.72%)
Jan 29, 2009 1.750 1.850 1.710 1.740 13,203 -0.06(-3.33%)
Jan 28, 2009 1.730 1.820 1.700 1.800 69,626 +0.06(+3.45%)
Jan 27, 2009 1.720 1.750 1.684 1.740 19,869 +0.01(+0.58%)
Jan 26, 2009 1.670 1.790 1.670 1.730 114,495 +0.02(+1.17%)
Jan 23, 2009 1.710 1.790 1.660 1.710 46,438 -0.04(-2.29%)
Jan 22, 2009 1.730 1.840 1.610 1.750 94,504 +0.04(+2.34%)
Jan 21, 2009 1.680 1.730 1.630 1.710 55,430 +0.10(+6.21%)
Jan 20, 2009 1.640 1.770 1.600 1.610 111,782 -0.09(-5.29%)
Jan 16, 2009 1.640 1.850 1.550 1.700 227,687 +0.01(+0.59%)
Jan 15, 2009 1.650 1.720 1.640 1.690 76,223 -0.02(-1.17%)
Jan 14, 2009 1.750 1.850 1.660 1.710 134,966 -0.12(-6.56%)
Jan 13, 2009 1.800 1.860 1.750 1.830 117,460 +0.03(+1.67%)
Jan 12, 2009 1.800 1.850 1.770 1.800 69,952 -0.02(-1.10%)
Jan 09, 2009 1.870 1.870 1.750 1.820 111,738 -0.03(-1.62%)
Jan 08, 2009 1.770 1.890 1.750 1.850 246,263 -0.02(-1.07%)
Jan 07, 2009 1.850 1.870 1.800 1.870 48,848 +0.00(+0.00%)
Jan 06, 2009 1.850 1.900 1.830 1.870 136,776 -0.02(-1.06%)
Jan 05, 2009 1.720 1.890 1.660 1.890 254,453 +0.03(+1.61%)
Jan 02, 2009 1.790 1.900 1.790 1.860 68,643 +0.12(+6.90%)
Dec 31, 2008 1.800 1.850 1.700 1.740 258,795 -0.04(-2.25%)
Dec 30, 2008 1.740 1.810 1.670 1.780 68,732 +0.04(+2.30%)
Dec 29, 2008 1.760 1.790 1.700 1.740 122,335 -0.09(-4.92%)
Dec 26, 2008 1.770 1.830 1.680 1.830 29,530 +0.09(+5.17%)
Dec 24, 2008 1.720 1.810 1.720 1.740 51,532 -0.08(-4.40%)
Dec 23, 2008 1.800 1.870 1.800 1.820 81,770 +0.04(+2.25%)
Dec 22, 2008 1.920 1.930 1.780 1.780 117,953 -0.21(-10.55%)
Dec 19, 2008 2.000 2.050 1.970 1.990 105,171 +0.00(+0.00%)
Dec 18, 2008 1.810 2.010 1.810 1.990 193,714 +0.14(+7.57%)
Dec 17, 2008 1.700 1.860 1.700 1.850 121,652 +0.08(+4.52%)
Dec 16, 2008 1.690 1.780 1.660 1.770 323,915 +0.13(+7.93%)
Dec 15, 2008 1.720 1.750 1.590 1.640 112,028 -0.01(-0.61%)
Dec 12, 2008 1.600 1.670 1.600 1.650 133,002 +0.00(+0.00%)
Dec 11, 2008 1.690 1.760 1.570 1.650 149,068 -0.09(-5.17%)
Dec 10, 2008 1.840 1.860 1.660 1.740 225,814 -0.04(-2.25%)
Dec 09, 2008 1.880 1.900 1.780 1.780 111,176 -0.14(-7.29%)
Dec 08, 2008 1.970 2.010 1.850 1.920 125,579 -0.03(-1.54%)
Dec 05, 2008 1.780 1.960 1.770 1.950 38,476 +0.09(+4.84%)
Dec 04, 2008 1.830 1.920 1.830 1.860 39,652 +0.01(+0.54%)
Dec 03, 2008 1.770 1.870 1.680 1.850 101,533 +0.08(+4.52%)
Dec 02, 2008 1.750 1.850 1.720 1.770 127,633 +0.06(+3.51%)
Dec 01, 2008 1.820 1.850 1.710 1.710 100,784 -0.16(-8.56%)
Nov 28, 2008 1.850 1.890 1.850 1.870 20,738 +0.01(+0.54%)
Nov 26, 2008 1.930 1.930 1.820 1.860 130,001 -0.14(-7.00%)
Nov 25, 2008 1.810 2.000 1.810 2.000 228,195 +0.20(+11.11%)
Nov 24, 2008 1.790 1.890 1.700 1.800 437,706 -0.02(-1.10%)
Nov 21, 2008 1.890 1.890 1.620 1.820 108,063 +0.01(+0.55%)
Nov 20, 2008 1.720 1.870 1.720 1.810 192,539 -0.04(-2.16%)
Nov 19, 2008 1.850 1.900 1.850 1.850 94,309 -0.01(-0.54%)
Nov 18, 2008 1.790 1.870 1.790 1.860 94,725 +0.05(+2.76%)
Nov 17, 2008 1.860 1.860 1.800 1.810 68,428 +0.00(+0.00%)
Nov 14, 2008 1.790 1.850 1.790 1.810 51,564 +0.00(+0.00%)
Nov 13, 2008 1.760 1.840 1.680 1.810 82,268 +0.08(+4.62%)
Nov 12, 2008 1.890 1.900 1.730 1.730 112,966 -0.23(-11.73%)
Nov 11, 2008 2.130 2.130 1.950 1.960 116,424 -0.18(-8.41%)
Nov 10, 2008 2.250 2.250 2.130 2.140 87,491 +0.02(+0.94%)
Nov 07, 2008 2.100 2.150 2.000 2.120 72,070 +0.10(+4.95%)
Nov 06, 2008 2.220 2.220 2.000 2.020 90,073 -0.15(-6.91%)
Nov 05, 2008 2.340 2.400 2.170 2.170 185,953 -0.18(-7.66%)
Nov 04, 2008 2.200 2.390 2.170 2.350 285,850 +0.33(+16.34%)
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.