Audiocodes Ltd (NQ: AUDC )

34.36 USD +0.38 (+1.12%)
Streaming Delayed Price Updated: 1:39 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 9.040 9.120 8.650 8.830 467,322 -0.26(-2.86%)
Feb 27, 2014 8.760 9.100 8.750 9.090 909,160 +0.44(+5.09%)
Feb 26, 2014 8.800 8.980 8.640 8.650 450,450 -0.14(-1.59%)
Feb 25, 2014 8.320 8.970 8.320 8.790 829,276 +0.57(+6.93%)
Feb 24, 2014 8.260 8.620 8.200 8.220 597,428 -0.09(-1.08%)
Feb 21, 2014 8.970 8.980 8.160 8.310 988,491 -0.43(-4.92%)
Feb 20, 2014 8.130 8.980 8.130 8.740 1,892,387 +0.64(+7.90%)
Feb 19, 2014 8.410 8.460 8.050 8.100 225,762 -0.30(-3.57%)
Feb 18, 2014 8.140 8.480 8.110 8.400 533,000 +0.35(+4.35%)
Feb 14, 2014 8.060 8.050 8.050 8.050 167,100 +0.00(+0.00%)
Feb 13, 2014 7.780 8.200 7.760 8.050 370,630 +0.19(+2.42%)
Feb 12, 2014 7.900 8.000 7.750 7.860 227,063 -0.01(-0.13%)
Feb 11, 2014 7.900 8.020 7.720 7.870 402,562 +0.02(+0.25%)
Feb 10, 2014 7.880 7.890 7.600 7.850 387,870 +0.07(+0.90%)
Feb 07, 2014 7.760 7.840 7.570 7.780 271,133 +0.20(+2.64%)
Feb 06, 2014 7.440 7.640 7.410 7.580 299,421 +0.34(+4.70%)
Feb 05, 2014 7.240 7.400 7.100 7.240 203,279 -0.06(-0.82%)
Feb 04, 2014 7.150 7.460 7.000 7.300 259,352 +0.11(+1.53%)
Feb 03, 2014 7.480 7.500 7.050 7.190 366,589 -0.35(-4.64%)
Jan 31, 2014 7.510 7.700 7.365 7.540 220,581 -0.16(-2.08%)
Jan 30, 2014 7.500 7.700 7.300 7.700 422,848 +0.15(+1.99%)
Jan 29, 2014 7.120 7.850 7.080 7.550 1,043,258 +0.63(+9.10%)
Jan 28, 2014 7.210 7.210 6.850 6.920 280,957 -0.32(-4.42%)
Jan 27, 2014 7.330 7.450 6.920 7.240 332,162 -0.10(-1.36%)
Jan 24, 2014 7.340 7.490 7.041 7.340 480,590 +0.03(+0.41%)
Jan 23, 2014 7.440 7.536 7.130 7.310 389,839 -0.22(-2.92%)
Jan 22, 2014 6.810 7.710 6.600 7.530 1,153,083 +0.66(+9.61%)
Jan 21, 2014 7.210 7.400 6.780 6.870 872,266 -0.46(-6.28%)
Jan 17, 2014 7.450 7.330 7.330 7.330 184,400 -0.16(-2.14%)
Jan 16, 2014 7.530 7.670 7.450 7.490 305,189 -0.04(-0.53%)
Jan 15, 2014 7.700 8.070 7.430 7.530 770,123 -0.17(-2.21%)
Jan 14, 2014 7.590 7.720 7.570 7.700 157,097 +0.25(+3.36%)
Jan 13, 2014 7.600 7.730 7.420 7.450 221,790 -0.08(-1.06%)
Jan 10, 2014 7.630 7.710 7.400 7.530 108,737 -0.01(-0.13%)
Jan 09, 2014 7.460 7.610 7.310 7.540 175,079 +0.08(+1.07%)
Jan 08, 2014 7.810 7.810 7.430 7.460 317,760 -0.30(-3.87%)
Jan 07, 2014 7.690 7.890 7.600 7.760 430,354 +0.11(+1.44%)
Jan 06, 2014 7.640 7.690 7.480 7.650 364,012 +0.01(+0.13%)
Jan 03, 2014 7.170 7.690 7.140 7.640 585,089 +0.52(+7.30%)
Jan 02, 2014 7.060 7.250 7.050 7.120 160,256 -0.01(-0.14%)
Dec 31, 2013 7.240 7.130 7.130 7.130 344,800 +0.14(+2.00%)
Dec 30, 2013 7.100 7.170 6.840 6.990 291,648 -0.15(-2.10%)
Dec 27, 2013 7.330 7.400 7.070 7.140 131,781 -0.22(-2.99%)
Dec 26, 2013 7.280 7.380 7.170 7.360 303,224 +0.20(+2.79%)
Dec 24, 2013 7.230 7.280 7.100 7.160 110,879 +0.06(+0.85%)
Dec 23, 2013 7.000 7.110 6.940 7.100 296,565 +0.38(+5.65%)
Dec 20, 2013 6.710 6.810 6.610 6.720 138,466 +0.05(+0.75%)
Dec 19, 2013 6.730 6.731 6.510 6.670 163,029 +0.03(+0.45%)
Dec 18, 2013 6.650 6.730 6.510 6.640 110,450 +0.00(+0.00%)
Dec 17, 2013 6.590 6.710 6.590 6.640 71,104 +0.03(+0.45%)
Dec 16, 2013 6.660 6.699 6.550 6.610 147,058 -0.08(-1.20%)
Dec 13, 2013 6.580 6.740 6.490 6.690 115,591 +0.21(+3.24%)
Dec 12, 2013 6.490 6.620 6.410 6.480 211,053 -0.16(-2.41%)
Dec 11, 2013 6.980 7.000 6.600 6.640 284,589 -0.20(-2.92%)
Dec 10, 2013 6.810 7.000 6.800 6.840 217,678 -0.12(-1.72%)
Dec 09, 2013 6.810 7.080 6.662 6.960 423,052 +0.16(+2.35%)
Dec 06, 2013 6.490 6.840 6.448 6.800 0 +0.33(+5.18%)
Dec 05, 2013 6.200 6.550 6.150 6.465 0 +0.18(+2.95%)
Dec 04, 2013 6.290 6.430 6.210 6.280 0 -0.08(-1.26%)
Dec 03, 2013 6.440 6.450 6.280 6.360 0 -0.11(-1.70%)
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.