Audiocodes Ltd (NQ: AUDC )

29.24 USD -1.15 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 4.240 4.300 4.030 4.090 208,499 +0.06(+1.49%)
Feb 27, 2013 4.080 4.190 4.030 4.030 189,839 +0.00(+0.00%)
Feb 26, 2013 3.790 4.100 3.660 4.030 317,925 +0.25(+6.61%)
Feb 25, 2013 4.110 4.150 3.760 3.780 289,273 -0.35(-8.47%)
Feb 22, 2013 4.100 4.210 4.050 4.130 158,486 +0.08(+1.98%)
Feb 21, 2013 4.380 4.430 4.020 4.050 194,873 -0.36(-8.16%)
Feb 20, 2013 4.450 4.500 4.370 4.410 177,229 +0.07(+1.61%)
Feb 19, 2013 4.280 4.420 4.260 4.340 197,927 +0.04(+0.88%)
Feb 15, 2013 4.460 4.460 4.270 4.302 136,611 -0.15(-3.33%)
Feb 14, 2013 4.460 4.476 4.350 4.450 98,516 -0.03(-0.67%)
Feb 13, 2013 4.490 4.570 4.440 4.480 134,137 -0.04(-0.88%)
Feb 12, 2013 4.550 4.560 4.360 4.520 194,662 +0.00(+0.00%)
Feb 11, 2013 4.640 4.750 4.436 4.520 465,784 +0.13(+2.96%)
Feb 08, 2013 4.230 4.497 4.230 4.390 203,925 +0.18(+4.28%)
Feb 07, 2013 4.310 4.390 4.150 4.210 344,485 -0.05(-1.17%)
Feb 06, 2013 3.950 4.330 3.950 4.260 445,169 +0.23(+5.71%)
Feb 04, 2013 4.020 4.220 3.940 4.030 404,620 +0.01(+0.25%)
Feb 01, 2013 3.730 4.040 3.640 4.020 249,064 +0.34(+9.24%)
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%)
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.