Audiocodes Ltd (NQ: AUDC )

33.92 USD -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.16 10.27 9.930 10.10 248,500 -0.03(-0.30%)
May 27, 2004 9.780 10.20 9.700 10.13 270,000 +0.43(+4.43%)
May 26, 2004 9.620 9.790 9.500 9.700 177,100 +0.24(+2.54%)
May 25, 2004 9.270 9.700 9.200 9.460 181,500 +0.14(+1.50%)
May 24, 2004 9.250 9.400 9.170 9.320 135,100 +0.35(+3.90%)
May 21, 2004 8.960 9.090 8.850 8.970 141,500 +0.09(+1.01%)
May 20, 2004 9.330 9.350 8.860 8.880 95,000 -0.33(-3.58%)
May 19, 2004 9.220 9.490 9.190 9.210 321,900 +0.13(+1.43%)
May 18, 2004 8.950 9.110 8.900 9.080 148,900 +0.22(+2.48%)
May 17, 2004 9.120 9.240 8.820 8.860 256,200 -0.54(-5.74%)
May 14, 2004 9.990 9.990 9.380 9.400 271,600 -0.48(-4.86%)
May 13, 2004 9.550 9.970 9.200 9.880 284,100 +0.33(+3.46%)
May 12, 2004 9.350 9.620 9.050 9.550 239,100 +0.17(+1.81%)
May 11, 2004 8.800 9.420 8.800 9.380 285,100 +0.79(+9.20%)
May 10, 2004 8.690 8.840 8.480 8.590 377,400 -0.72(-7.73%)
May 07, 2004 9.450 9.980 9.270 9.310 198,200 -0.20(-2.10%)
May 06, 2004 9.580 9.920 9.480 9.510 173,600 -0.25(-2.56%)
May 05, 2004 10.01 10.15 9.610 9.760 190,100 -0.15(-1.51%)
May 04, 2004 9.650 10.15 9.550 9.910 269,200 +0.44(+4.65%)
May 03, 2004 9.620 9.810 9.160 9.470 405,500 +0.09(+0.96%)
Apr 30, 2004 9.620 9.840 9.340 9.380 282,600 -0.20(-2.09%)
Apr 29, 2004 10.00 10.17 9.500 9.580 434,600 -0.40(-4.01%)
Apr 28, 2004 10.50 10.50 9.490 9.980 1,244,500 -0.57(-5.40%)
Apr 27, 2004 10.92 11.00 10.37 10.55 310,000 -0.39(-3.56%)
Apr 26, 2004 11.11 11.11 10.70 10.94 259,600 -0.16(-1.44%)
Apr 23, 2004 11.13 11.39 10.90 11.10 306,300 -0.01(-0.09%)
Apr 22, 2004 11.36 11.50 10.83 11.11 655,200 +0.36(+3.35%)
Apr 21, 2004 11.38 11.74 10.27 10.75 1,498,400 -0.63(-5.54%)
Apr 20, 2004 11.82 11.95 11.25 11.38 420,700 -0.34(-2.90%)
Apr 19, 2004 11.88 11.90 11.31 11.72 345,100 -0.17(-1.43%)
Apr 16, 2004 12.05 12.16 11.60 11.89 371,800 -0.16(-1.33%)
Apr 15, 2004 12.30 12.40 11.86 12.05 372,100 -0.20(-1.63%)
Apr 14, 2004 12.07 12.55 12.03 12.25 209,400 +0.07(+0.57%)
Apr 13, 2004 12.55 12.59 11.88 12.18 246,700 -0.42(-3.33%)
Apr 12, 2004 12.31 12.80 12.31 12.60 183,200 +0.23(+1.86%)
Apr 08, 2004 12.31 12.60 12.30 12.37 145,000 +0.16(+1.31%)
Apr 07, 2004 12.50 12.58 12.13 12.21 310,700 -0.32(-2.55%)
Apr 06, 2004 12.57 12.82 12.49 12.53 142,900 -0.33(-2.57%)
Apr 05, 2004 12.95 12.97 12.73 12.86 188,900 +0.19(+1.50%)
Apr 02, 2004 12.06 12.98 12.06 12.67 653,400 +0.81(+6.83%)
Apr 01, 2004 11.74 12.10 11.59 11.86 239,100 +0.26(+2.24%)
Mar 31, 2004 11.64 11.89 11.44 11.60 439,500 -0.25(-2.11%)
Mar 30, 2004 11.92 12.09 11.64 11.85 368,400 -0.27(-2.23%)
Mar 29, 2004 12.02 12.29 11.89 12.12 190,400 +0.37(+3.15%)
Mar 26, 2004 11.30 12.12 11.23 11.75 310,200 +0.43(+3.80%)
Mar 25, 2004 10.83 11.39 10.83 11.32 349,100 +0.79(+7.50%)
Mar 24, 2004 10.74 11.03 10.36 10.53 383,400 -0.24(-2.23%)
Mar 23, 2004 11.35 11.35 10.64 10.77 597,700 -0.03(-0.28%)
Mar 22, 2004 11.38 11.38 10.35 10.80 807,500 -0.58(-5.10%)
Mar 19, 2004 12.00 12.00 11.27 11.38 480,900 -0.48(-4.05%)
Mar 18, 2004 12.02 12.19 11.35 11.86 338,000 +0.03(+0.25%)
Mar 17, 2004 11.58 12.42 11.54 11.83 574,900 +0.67(+6.00%)
Mar 16, 2004 11.90 12.00 11.00 11.16 529,700 -0.50(-4.29%)
Mar 15, 2004 12.00 12.00 11.40 11.66 412,100 +0.01(+0.09%)
Mar 12, 2004 11.70 11.91 11.45 11.65 495,400 +0.25(+2.19%)
Mar 11, 2004 11.75 11.90 11.33 11.40 521,600 -0.47(-3.96%)
Mar 10, 2004 12.41 12.57 11.60 11.87 435,800 -0.20(-1.66%)
Mar 09, 2004 13.00 13.03 11.95 12.07 828,000 -0.47(-3.75%)
Mar 08, 2004 13.15 13.34 12.54 12.54 597,000 -0.87(-6.49%)
Mar 05, 2004 13.30 13.77 13.15 13.41 248,500 -0.14(-1.03%)
Mar 04, 2004 13.28 13.60 13.25 13.55 213,600 +0.30(+2.26%)
Mar 03, 2004 13.65 13.73 13.20 13.25 357,000 -0.35(-2.57%)
Mar 02, 2004 13.50 13.91 13.49 13.60 438,200 -0.18(-1.31%)
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.