Audiocodes Ltd (NQ: AUDC )

36.08 USD +0.38 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 5.390 5.390 5.300 5.350 98,918 -0.04(-0.74%)
May 23, 2011 5.490 5.550 5.320 5.390 272,512 -0.31(-5.44%)
May 20, 2011 5.690 5.750 5.650 5.700 82,934 -0.02(-0.35%)
May 19, 2011 5.890 5.940 5.700 5.720 109,114 -0.16(-2.72%)
May 18, 2011 6.000 6.000 5.850 5.880 66,075 -0.15(-2.49%)
May 17, 2011 6.050 6.170 5.970 6.030 186,266 +0.02(+0.33%)
May 16, 2011 5.770 6.080 5.770 6.010 173,061 +0.27(+4.70%)
May 13, 2011 5.780 5.870 5.730 5.740 48,352 -0.08(-1.37%)
May 12, 2011 5.720 5.831 5.660 5.820 47,385 +0.02(+0.34%)
May 11, 2011 5.890 5.890 5.670 5.800 73,035 -0.15(-2.52%)
May 10, 2011 5.810 6.029 5.800 5.950 98,111 +0.18(+3.12%)
May 09, 2011 5.790 6.000 5.760 5.770 127,528 -0.05(-0.86%)
May 06, 2011 5.940 5.940 5.780 5.820 34,595 +0.02(+0.34%)
May 05, 2011 5.910 5.950 5.800 5.800 97,596 -0.21(-3.49%)
May 04, 2011 6.000 6.050 5.890 6.010 238,650 -0.03(-0.50%)
May 03, 2011 6.300 6.390 5.970 6.040 394,127 -0.16(-2.58%)
May 02, 2011 6.200 6.330 6.140 6.200 180,915 +0.03(+0.49%)
Apr 29, 2011 6.060 6.210 6.010 6.170 92,429 +0.08(+1.31%)
Apr 28, 2011 6.140 6.190 6.030 6.090 69,555 -0.07(-1.14%)
Apr 27, 2011 6.140 6.240 6.040 6.160 65,872 +0.02(+0.33%)
Apr 26, 2011 6.120 6.210 6.100 6.140 89,890 +0.06(+0.99%)
Apr 25, 2011 5.960 6.110 5.920 6.080 33,517 +0.11(+1.84%)
Apr 21, 2011 6.000 6.050 5.970 5.970 69,817 +0.05(+0.84%)
Apr 20, 2011 5.870 6.000 5.850 5.920 74,858 +0.24(+4.23%)
Apr 19, 2011 5.660 5.750 5.500 5.680 68,409 +0.05(+0.89%)
Apr 18, 2011 5.720 5.740 5.480 5.630 80,024 -0.16(-2.76%)
Apr 15, 2011 5.670 5.910 5.670 5.790 104,575 +0.11(+1.94%)
Apr 14, 2011 5.450 5.760 5.420 5.680 170,939 +0.17(+3.09%)
Apr 13, 2011 5.520 5.570 5.490 5.510 209,601 +0.03(+0.55%)
Apr 12, 2011 5.700 5.700 5.420 5.480 235,717 -0.22(-3.86%)
Apr 11, 2011 5.690 5.770 5.640 5.700 91,204 +0.05(+0.88%)
Apr 08, 2011 5.750 5.769 5.530 5.650 126,479 -0.09(-1.57%)
Apr 07, 2011 5.850 5.850 5.720 5.740 88,753 -0.04(-0.69%)
Apr 06, 2011 5.850 5.961 5.760 5.780 87,426 +0.01(+0.17%)
Apr 05, 2011 5.740 5.860 5.680 5.770 75,082 +0.01(+0.17%)
Apr 04, 2011 5.790 5.930 5.620 5.760 165,790 -0.03(-0.52%)
Apr 01, 2011 5.990 6.030 5.780 5.790 146,936 -0.16(-2.69%)
Mar 31, 2011 5.970 6.160 5.900 5.950 179,698 -0.01(-0.17%)
Mar 30, 2011 5.920 6.050 5.840 5.960 64,792 +0.07(+1.19%)
Mar 29, 2011 5.860 5.940 5.820 5.890 69,739 +0.05(+0.85%)
Mar 28, 2011 6.100 6.170 5.790 5.840 130,819 -0.24(-3.95%)
Mar 25, 2011 6.040 6.150 6.000 6.080 52,667 +0.07(+1.16%)
Mar 24, 2011 6.030 6.110 5.960 6.010 133,210 +0.02(+0.33%)
Mar 23, 2011 5.970 6.030 5.810 5.990 139,102 +0.03(+0.50%)
Mar 22, 2011 5.900 6.090 5.880 5.960 211,483 +0.23(+4.01%)
Mar 21, 2011 5.671 5.750 5.640 5.730 188,752 +0.22(+3.99%)
Mar 18, 2011 5.620 5.737 5.430 5.510 120,379 +0.00(+0.00%)
Mar 17, 2011 5.600 5.680 5.480 5.510 131,078 +0.09(+1.66%)
Mar 16, 2011 5.610 5.710 5.380 5.420 175,741 -0.15(-2.69%)
Mar 15, 2011 5.410 5.580 5.380 5.570 147,601 -0.19(-3.30%)
Mar 14, 2011 5.680 5.810 5.630 5.760 142,277 +0.00(+0.00%)
Mar 11, 2011 5.610 5.850 5.460 5.760 594,798 +0.11(+1.95%)
Mar 10, 2011 5.810 6.000 5.520 5.650 637,757 -0.46(-7.53%)
Mar 09, 2011 6.170 6.210 6.070 6.110 147,964 -0.14(-2.24%)
Mar 08, 2011 6.420 6.480 6.180 6.250 330,393 -0.14(-2.19%)
Mar 07, 2011 6.630 6.710 6.280 6.390 162,759 -0.19(-2.89%)
Mar 04, 2011 6.880 6.910 6.570 6.580 106,338 -0.28(-4.08%)
Mar 03, 2011 6.680 6.950 6.660 6.860 169,966 +0.33(+5.05%)
Mar 02, 2011 6.390 6.550 6.290 6.530 170,900 +0.09(+1.40%)
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.