Audiocodes Ltd (NQ: AUDC )

33.60 USD +0.06 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 4.400 4.460 4.360 4.370 70,667 -0.03(-0.68%)
May 28, 2015 4.410 4.440 4.360 4.400 53,842 +0.01(+0.23%)
May 27, 2015 4.510 4.520 4.350 4.390 82,102 -0.13(-2.88%)
May 26, 2015 4.380 4.580 4.341 4.520 105,640 +0.10(+2.26%)
May 22, 2015 4.390 4.420 4.420 4.420 29,800 +0.05(+1.14%)
May 21, 2015 4.460 4.481 4.370 4.370 39,927 -0.09(-2.02%)
May 20, 2015 4.330 4.535 4.320 4.460 132,848 +0.20(+4.69%)
May 19, 2015 4.150 4.320 4.150 4.260 111,977 +0.14(+3.40%)
May 18, 2015 4.100 4.140 4.050 4.120 165,443 +0.07(+1.73%)
May 15, 2015 4.150 4.220 3.900 4.050 192,453 -0.11(-2.64%)
May 14, 2015 4.200 4.240 4.070 4.160 125,485 -0.03(-0.72%)
May 13, 2015 4.220 4.250 4.180 4.190 93,647 -0.02(-0.48%)
May 12, 2015 4.240 4.270 4.210 4.210 54,853 -0.08(-1.86%)
May 11, 2015 4.240 4.380 4.240 4.290 43,594 +0.06(+1.42%)
May 08, 2015 4.190 4.290 4.130 4.230 65,140 +0.05(+1.20%)
May 07, 2015 4.160 4.280 4.130 4.180 127,024 -0.02(-0.48%)
May 06, 2015 4.340 4.370 4.160 4.200 118,800 -0.13(-3.00%)
May 05, 2015 4.500 4.520 4.310 4.330 105,735 -0.17(-3.78%)
May 04, 2015 4.500 4.550 4.500 4.500 51,941 +0.00(+0.00%)
May 01, 2015 4.530 4.590 4.500 4.500 51,592 -0.05(-1.10%)
Apr 30, 2015 4.500 4.630 4.500 4.550 203,325 +0.02(+0.44%)
Apr 29, 2015 4.690 4.700 4.510 4.530 116,514 -0.20(-4.23%)
Apr 28, 2015 4.500 4.810 4.480 4.730 162,170 +0.08(+1.72%)
Apr 27, 2015 4.780 4.800 4.650 4.650 87,597 -0.10(-2.11%)
Apr 24, 2015 4.800 4.800 4.660 4.750 91,965 -0.02(-0.42%)
Apr 23, 2015 4.680 4.790 4.660 4.770 25,869 +0.07(+1.60%)
Apr 22, 2015 4.520 4.730 4.510 4.695 50,678 +0.02(+0.32%)
Apr 21, 2015 4.840 4.840 4.680 4.680 114,967 -0.14(-2.90%)
Apr 20, 2015 4.890 4.890 4.750 4.820 45,787 -0.05(-1.03%)
Apr 17, 2015 4.860 4.882 4.840 4.870 38,212 -0.02(-0.41%)
Apr 16, 2015 4.990 5.070 4.840 4.890 91,629 -0.18(-3.55%)
Apr 15, 2015 4.880 5.090 4.840 5.070 88,294 +0.19(+3.89%)
Apr 14, 2015 4.910 4.934 4.850 4.880 61,559 -0.02(-0.41%)
Apr 13, 2015 4.970 5.010 4.840 4.900 92,137 -0.09(-1.80%)
Apr 10, 2015 5.070 5.080 4.980 4.990 123,369 -0.08(-1.58%)
Apr 09, 2015 5.000 5.070 4.954 5.070 36,186 +0.06(+1.20%)
Apr 08, 2015 5.120 5.170 4.990 5.010 94,600 -0.14(-2.72%)
Apr 07, 2015 4.980 5.250 4.980 5.150 107,225 +0.18(+3.62%)
Apr 06, 2015 4.860 5.000 4.860 4.970 66,876 +0.10(+2.05%)
Apr 02, 2015 4.640 4.870 4.870 4.870 157,800 +0.37(+8.22%)
Apr 01, 2015 4.620 4.640 4.440 4.500 250,360 -0.10(-2.17%)
Mar 31, 2015 4.550 4.700 4.540 4.600 212,351 -0.05(-1.08%)
Mar 30, 2015 4.760 4.820 4.620 4.650 378,420 -0.10(-2.11%)
Mar 27, 2015 4.700 4.800 4.700 4.750 151,343 +0.04(+0.85%)
Mar 26, 2015 4.860 4.900 4.580 4.710 214,955 -0.15(-3.09%)
Mar 25, 2015 4.890 4.920 4.840 4.860 170,867 -0.09(-1.82%)
Mar 24, 2015 4.900 5.040 4.730 4.950 598,572 -0.16(-3.13%)
Mar 23, 2015 5.120 5.160 5.090 5.110 82,443 +0.00(+0.00%)
Mar 20, 2015 5.210 5.217 5.100 5.110 100,660 -0.12(-2.29%)
Mar 19, 2015 5.240 5.291 5.210 5.230 116,628 +0.03(+0.58%)
Mar 18, 2015 5.120 5.220 5.110 5.200 47,139 +0.05(+0.97%)
Mar 17, 2015 5.080 5.160 5.010 5.150 105,242 +0.05(+0.98%)
Mar 16, 2015 5.070 5.120 5.060 5.100 121,600 +0.04(+0.79%)
Mar 13, 2015 5.120 5.130 5.040 5.060 87,645 -0.07(-1.36%)
Mar 12, 2015 5.240 5.240 5.100 5.130 60,323 -0.07(-1.35%)
Mar 11, 2015 5.280 5.290 5.160 5.200 106,054 -0.08(-1.52%)
Mar 10, 2015 5.280 5.330 5.150 5.280 282,946 -0.03(-0.56%)
Mar 09, 2015 5.330 5.380 5.250 5.310 118,786 +0.11(+2.12%)
Mar 06, 2015 5.100 5.260 5.100 5.200 118,781 +0.09(+1.76%)
Mar 05, 2015 5.060 5.180 5.020 5.110 71,650 +0.07(+1.39%)
Mar 04, 2015 5.110 5.142 5.040 5.040 106,334 -0.08(-1.56%)
Mar 03, 2015 5.120 5.206 5.060 5.120 88,628 -0.03(-0.58%)
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.