Audiocodes Ltd (NQ: AUDC )

31.75 USD -0.24 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.600 3.710 3.500 3.680 320,393 +0.17(+4.84%)
Jan 30, 2013 3.650 3.651 3.200 3.510 583,077 -0.26(-6.90%)
Jan 29, 2013 3.710 3.870 3.700 3.770 131,618 +0.04(+1.07%)
Jan 28, 2013 3.710 3.780 3.670 3.730 90,459 +0.01(+0.27%)
Jan 25, 2013 3.750 3.750 3.700 3.720 29,100 -0.03(-0.80%)
Jan 24, 2013 3.690 3.750 3.660 3.750 74,382 +0.05(+1.35%)
Jan 23, 2013 3.720 3.738 3.650 3.700 31,278 -0.01(-0.27%)
Jan 22, 2013 3.700 3.790 3.619 3.710 78,563 +0.01(+0.27%)
Jan 18, 2013 3.700 3.780 3.490 3.700 72,922 +0.01(+0.27%)
Jan 17, 2013 3.640 3.740 3.600 3.690 30,652 +0.05(+1.37%)
Jan 16, 2013 3.550 3.700 3.360 3.640 137,736 +0.07(+1.96%)
Jan 15, 2013 3.620 3.620 3.471 3.570 63,020 -0.05(-1.38%)
Jan 14, 2013 3.580 3.650 3.550 3.620 39,497 +0.00(+0.00%)
Jan 11, 2013 3.430 3.620 3.420 3.620 69,085 +0.23(+6.78%)
Jan 10, 2013 3.520 3.610 3.330 3.390 75,100 -0.15(-4.24%)
Jan 09, 2013 3.490 3.550 3.470 3.540 105,395 +0.02(+0.57%)
Jan 08, 2013 3.490 3.530 3.450 3.520 94,160 -0.01(-0.28%)
Jan 07, 2013 3.310 3.540 3.310 3.530 272,506 +0.19(+5.69%)
Jan 04, 2013 3.400 3.439 3.330 3.340 39,075 -0.06(-1.76%)
Jan 03, 2013 3.440 3.450 3.350 3.400 32,650 -0.02(-0.58%)
Jan 02, 2013 3.340 3.420 3.280 3.420 197,553 +0.19(+5.88%)
Dec 31, 2012 3.000 3.250 2.890 3.230 163,311 +0.18(+5.90%)
Dec 28, 2012 3.110 3.160 2.970 3.050 82,792 -0.07(-2.24%)
Dec 27, 2012 3.100 3.180 3.010 3.120 65,112 +0.01(+0.32%)
Dec 26, 2012 3.010 3.150 2.940 3.110 98,144 +0.03(+0.97%)
Dec 24, 2012 3.100 3.100 3.010 3.080 15,599 -0.06(-1.91%)
Dec 21, 2012 3.200 3.200 3.040 3.140 46,370 -0.08(-2.48%)
Dec 20, 2012 3.340 3.340 3.160 3.220 84,382 -0.07(-2.13%)
Dec 19, 2012 3.200 3.350 3.140 3.290 206,419 +0.15(+4.78%)
Dec 18, 2012 3.050 3.180 3.050 3.140 75,934 +0.05(+1.62%)
Dec 17, 2012 3.010 3.100 3.010 3.090 40,032 +0.07(+2.32%)
Dec 14, 2012 3.000 3.100 2.920 3.020 69,961 +0.02(+0.67%)
Dec 13, 2012 3.030 3.090 2.910 3.000 110,280 +0.00(+0.00%)
Dec 12, 2012 3.010 3.050 2.950 3.000 81,292 -0.01(-0.33%)
Dec 11, 2012 3.070 3.130 2.970 3.010 243,390 -0.06(-1.95%)
Dec 10, 2012 2.890 3.080 2.840 3.070 220,950 +0.15(+5.14%)
Dec 07, 2012 2.910 2.920 2.840 2.920 90,324 +0.00(+0.00%)
Dec 06, 2012 2.820 2.950 2.760 2.920 74,666 +0.10(+3.55%)
Dec 05, 2012 2.710 2.830 2.700 2.820 82,630 +0.08(+2.92%)
Dec 04, 2012 2.720 2.760 2.670 2.740 34,361 -0.07(-2.49%)
Nov 30, 2012 2.700 2.820 2.670 2.810 100,204 +0.10(+3.69%)
Nov 29, 2012 2.660 2.740 2.640 2.710 64,899 +0.08(+3.04%)
Nov 28, 2012 2.640 2.640 2.520 2.630 29,170 +0.04(+1.54%)
Nov 27, 2012 2.610 2.700 2.580 2.590 84,651 +0.01(+0.39%)
Nov 26, 2012 2.500 2.580 2.470 2.580 42,700 +0.09(+3.61%)
Nov 23, 2012 2.570 2.570 2.430 2.490 16,612 -0.02(-0.80%)
Nov 21, 2012 2.460 2.510 2.440 2.510 9,606 +0.07(+2.87%)
Nov 20, 2012 2.450 2.480 2.410 2.440 15,013 -0.03(-1.21%)
Nov 19, 2012 2.480 2.540 2.430 2.470 45,400 +0.10(+4.22%)
Nov 16, 2012 2.400 2.460 2.360 2.370 20,284 -0.06(-2.47%)
Nov 15, 2012 2.430 2.440 2.360 2.430 57,824 -0.07(-2.80%)
Nov 14, 2012 2.560 2.580 2.470 2.500 31,216 -0.03(-1.19%)
Nov 13, 2012 2.600 2.610 2.520 2.530 20,877 -0.08(-3.07%)
Nov 12, 2012 2.660 2.700 2.580 2.610 51,716 -0.05(-1.88%)
Nov 09, 2012 2.700 2.750 2.590 2.660 75,753 +0.01(+0.38%)
Nov 08, 2012 2.610 2.730 2.570 2.650 95,946 +0.04(+1.53%)
Nov 07, 2012 2.660 2.660 2.550 2.610 75,732 -0.08(-2.97%)
Nov 06, 2012 2.620 2.750 2.580 2.690 109,993 +0.09(+3.46%)
Nov 05, 2012 2.760 2.760 2.560 2.600 237,257 +0.11(+4.28%)
Nov 02, 2012 2.360 2.600 2.300 2.493 290,190 +0.15(+6.55%)
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.