Audiocodes Ltd (NQ: AUDC )

33.68 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 2.740 2.740 2.580 2.640 87,198 -0.11(-4.00%)
Oct 29, 2009 2.810 2.860 2.700 2.750 199,682 +0.06(+2.23%)
Oct 28, 2009 2.860 2.860 2.570 2.690 109,375 -0.26(-8.81%)
Oct 27, 2009 2.950 3.040 2.860 2.950 86,953 +0.00(+0.00%)
Oct 26, 2009 2.970 3.040 2.940 2.950 162,691 +0.11(+3.87%)
Oct 23, 2009 2.900 3.010 2.810 2.840 71,155 -0.01(-0.35%)
Oct 22, 2009 2.720 2.850 2.720 2.850 84,272 +0.13(+4.78%)
Oct 21, 2009 2.780 2.818 2.600 2.720 133,449 -0.14(-4.90%)
Oct 20, 2009 2.850 2.970 2.830 2.860 121,395 -0.09(-3.05%)
Oct 19, 2009 3.000 3.060 2.890 2.950 587,828 +0.19(+6.88%)
Oct 16, 2009 2.940 2.960 2.760 2.760 500,808 +0.19(+7.39%)
Oct 15, 2009 2.600 2.700 2.550 2.570 64,012 +0.04(+1.58%)
Oct 14, 2009 2.670 2.670 2.470 2.530 127,735 -0.04(-1.56%)
Oct 13, 2009 2.400 2.690 2.360 2.570 371,230 +0.34(+15.25%)
Oct 12, 2009 2.280 2.280 2.200 2.230 53,406 +0.03(+1.36%)
Oct 09, 2009 2.210 2.250 2.200 2.200 9,023 +0.00(+0.00%)
Oct 08, 2009 2.240 2.280 2.190 2.200 33,670 +0.02(+0.92%)
Oct 07, 2009 2.210 2.310 2.180 2.180 45,518 -0.09(-3.96%)
Oct 06, 2009 2.260 2.300 2.220 2.270 63,841 -0.02(-0.87%)
Oct 05, 2009 2.220 2.430 2.220 2.290 83,587 +0.07(+3.15%)
Oct 02, 2009 1.970 2.800 1.940 2.220 237,933 +0.24(+12.12%)
Oct 01, 2009 2.020 2.050 1.980 1.980 18,290 -0.08(-3.88%)
Sep 30, 2009 2.030 2.080 1.970 2.060 87,579 +0.03(+1.48%)
Sep 29, 2009 2.030 2.030 2.010 2.030 30,127 +0.00(+0.00%)
Sep 28, 2009 2.030 2.070 2.010 2.030 22,792 +0.05(+2.52%)
Sep 25, 2009 1.970 2.010 1.970 1.980 18,351 -0.01(-0.50%)
Sep 24, 2009 2.020 2.050 1.950 1.990 50,569 -0.08(-3.86%)
Sep 23, 2009 2.090 2.140 2.010 2.070 60,962 -0.01(-0.48%)
Sep 22, 2009 2.050 2.090 2.000 2.080 59,211 +0.04(+1.96%)
Sep 21, 2009 2.030 2.050 1.980 2.040 34,094 -0.01(-0.49%)
Sep 18, 2009 1.960 2.050 1.960 2.050 33,062 +0.07(+3.54%)
Sep 17, 2009 2.000 2.040 1.980 1.980 27,118 -0.06(-2.94%)
Sep 16, 2009 2.000 2.090 1.940 2.040 119,482 +0.11(+5.70%)
Sep 15, 2009 1.830 1.930 1.800 1.930 80,153 +0.08(+4.32%)
Sep 14, 2009 1.850 1.900 1.820 1.850 102,258 -0.04(-2.12%)
Sep 11, 2009 1.980 2.000 1.890 1.890 54,905 -0.06(-3.08%)
Sep 10, 2009 1.970 2.000 1.920 1.950 89,049 -0.08(-3.94%)
Sep 09, 2009 2.000 2.070 1.970 2.030 77,725 -0.03(-1.46%)
Sep 08, 2009 2.050 2.060 2.000 2.060 73,858 -0.02(-0.96%)
Sep 04, 2009 2.020 2.086 1.970 2.080 49,039 +0.03(+1.46%)
Sep 03, 2009 2.170 2.230 2.010 2.050 69,014 -0.06(-2.84%)
Sep 02, 2009 1.840 2.400 1.820 2.110 445,016 +0.23(+12.23%)
Sep 01, 2009 1.920 1.970 1.850 1.880 27,190 -0.07(-3.59%)
Aug 31, 2009 1.850 1.950 1.840 1.950 24,715 +0.06(+3.17%)
Aug 28, 2009 1.890 1.920 1.872 1.890 22,238 -0.02(-1.05%)
Aug 27, 2009 1.870 1.920 1.840 1.910 23,250 -0.03(-1.55%)
Aug 26, 2009 1.990 1.991 1.940 1.940 26,837 -0.05(-2.51%)
Aug 25, 2009 1.950 2.010 1.940 1.990 45,520 +0.00(+0.00%)
Aug 24, 2009 1.820 2.000 1.800 1.990 221,843 -0.01(-0.50%)
Aug 21, 2009 1.960 2.080 1.960 2.000 55,682 +0.03(+1.52%)
Aug 20, 2009 1.970 2.000 1.950 1.970 8,850 -0.02(-1.01%)
Aug 19, 2009 2.000 2.000 1.980 1.990 13,564 +0.00(+0.00%)
Aug 18, 2009 2.000 2.000 1.970 1.990 34,500 +0.03(+1.53%)
Aug 17, 2009 1.920 2.000 1.920 1.960 78,890 -0.10(-4.85%)
Aug 14, 2009 2.100 2.130 2.000 2.060 48,077 -0.03(-1.44%)
Aug 13, 2009 2.140 2.180 2.060 2.090 29,238 +0.02(+0.96%)
Aug 12, 2009 2.000 2.150 1.910 2.070 52,098 +0.02(+0.98%)
Aug 11, 2009 2.100 2.100 2.010 2.050 33,487 -0.04(-1.91%)
Aug 10, 2009 2.090 2.130 2.060 2.090 51,481 +0.01(+0.48%)
Aug 07, 2009 1.980 2.080 1.980 2.080 22,588 +0.08(+4.00%)
Aug 06, 2009 2.100 2.100 1.950 2.000 77,775 -0.12(-5.66%)
Aug 05, 2009 2.000 2.160 2.000 2.120 57,454 +0.12(+6.00%)
Aug 04, 2009 1.990 2.053 1.950 2.000 38,442 -0.04(-1.96%)
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.