Audiocodes Ltd (NQ: AUDC )

31.99 USD -0.13 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 1.950 2.030 1.950 2.020 48,823 +0.08(+4.12%)
Jul 30, 2009 1.990 2.099 1.940 1.940 75,818 -0.05(-2.51%)
Jul 29, 2009 2.120 2.150 1.910 1.990 63,982 -0.14(-6.57%)
Jul 28, 2009 1.960 2.130 1.910 2.130 154,838 +0.16(+8.12%)
Jul 27, 2009 1.820 1.990 1.810 1.970 128,111 +0.22(+12.57%)
Jul 24, 2009 1.740 1.790 1.700 1.750 77,242 +0.01(+0.57%)
Jul 23, 2009 1.580 1.750 1.570 1.740 163,571 +0.19(+12.26%)
Jul 22, 2009 1.560 1.600 1.510 1.550 27,610 -0.04(-2.52%)
Jul 21, 2009 1.560 1.590 1.560 1.590 7,880 +0.00(+0.00%)
Jul 20, 2009 1.580 1.590 1.540 1.590 48,687 +0.08(+5.30%)
Jul 17, 2009 1.550 1.550 1.488 1.510 9,041 +0.01(+0.47%)
Jul 16, 2009 1.550 1.550 1.490 1.503 14,900 -0.07(-4.27%)
Jul 15, 2009 1.540 1.580 1.500 1.570 42,448 +0.11(+7.53%)
Jul 14, 2009 1.410 1.480 1.410 1.460 5,753 +0.06(+4.29%)
Jul 13, 2009 1.380 1.400 1.370 1.400 20,785 +0.00(+0.00%)
Jul 10, 2009 1.410 1.430 1.390 1.400 23,664 -0.02(-1.41%)
Jul 09, 2009 1.480 1.490 1.400 1.420 136,320 -0.07(-4.70%)
Jul 08, 2009 1.470 1.500 1.450 1.490 26,600 -0.01(-0.36%)
Jul 07, 2009 1.520 1.520 1.450 1.495 20,166 +0.06(+3.85%)
Jul 06, 2009 1.440 1.500 1.430 1.440 28,231 -0.08(-5.26%)
Jul 02, 2009 1.530 1.540 1.470 1.520 9,083 -0.04(-2.56%)
Jul 01, 2009 1.600 1.600 1.560 1.560 12,000 +0.01(+0.65%)
Jun 30, 2009 1.550 1.580 1.540 1.550 58,859 +0.01(+0.65%)
Jun 29, 2009 1.560 1.600 1.520 1.540 99,493 +0.00(+0.00%)
Jun 26, 2009 1.460 1.560 1.460 1.540 118,020 +0.07(+4.76%)
Jun 25, 2009 1.430 1.510 1.410 1.470 368,179 +0.12(+8.89%)
Jun 24, 2009 1.310 1.350 1.310 1.350 211,406 +0.05(+3.85%)
Jun 23, 2009 1.320 1.332 1.290 1.300 122,247 -0.02(-1.52%)
Jun 22, 2009 1.350 1.350 1.310 1.320 153,498 -0.01(-0.75%)
Jun 19, 2009 1.350 1.350 1.320 1.330 59,846 +0.00(+0.00%)
Jun 18, 2009 1.370 1.400 1.320 1.330 27,445 -0.04(-2.92%)
Jun 17, 2009 1.430 1.430 1.340 1.370 32,253 -0.08(-5.52%)
Jun 16, 2009 1.410 1.470 1.410 1.450 36,988 +0.02(+1.40%)
Jun 15, 2009 1.410 1.500 1.410 1.430 51,636 -0.04(-2.72%)
Jun 12, 2009 1.460 1.500 1.460 1.470 76,625 -0.01(-0.68%)
Jun 11, 2009 1.500 1.500 1.470 1.480 84,800 -0.02(-1.33%)
Jun 10, 2009 1.500 1.500 1.480 1.500 62,264 +0.01(+0.67%)
Jun 09, 2009 1.500 1.500 1.450 1.490 25,275 -0.01(-0.67%)
Jun 08, 2009 1.490 1.550 1.480 1.500 172,592 +0.01(+0.67%)
Jun 05, 2009 1.480 1.550 1.470 1.490 86,056 +0.04(+2.76%)
Jun 04, 2009 1.450 1.500 1.440 1.450 37,475 -0.03(-1.69%)
Jun 03, 2009 1.500 1.500 1.450 1.475 89,243 -0.02(-1.67%)
Jun 02, 2009 1.480 1.500 1.450 1.500 35,600 +0.03(+2.04%)
Jun 01, 2009 1.480 1.500 1.470 1.470 41,667 +0.05(+3.52%)
May 29, 2009 1.420 1.500 1.400 1.420 28,558 -0.01(-0.70%)
May 28, 2009 1.499 1.499 1.430 1.430 12,480 -0.03(-2.05%)
May 27, 2009 1.440 1.490 1.400 1.460 27,275 +0.00(+0.00%)
May 26, 2009 1.370 1.470 1.370 1.460 33,719 +0.05(+3.55%)
May 22, 2009 1.370 1.470 1.370 1.410 3,467 +0.04(+2.92%)
May 21, 2009 1.380 1.400 1.310 1.370 25,880 -0.01(-0.72%)
May 20, 2009 1.400 1.420 1.340 1.380 67,800 +0.03(+2.22%)
May 19, 2009 1.370 1.390 1.320 1.350 92,218 +0.02(+1.50%)
May 18, 2009 1.290 1.390 1.290 1.330 89,075 +0.00(+0.00%)
May 15, 2009 1.450 1.470 1.270 1.330 121,860 -0.09(-6.34%)
May 14, 2009 1.380 1.510 1.380 1.420 13,338 -0.02(-1.39%)
May 13, 2009 1.440 1.450 1.360 1.440 9,311 +0.00(+0.00%)
May 12, 2009 1.440 1.560 1.440 1.440 14,420 -0.06(-4.00%)
May 11, 2009 1.490 1.500 1.440 1.500 30,593 +0.00(+0.00%)
May 08, 2009 1.420 1.570 1.355 1.500 48,291 +0.18(+13.64%)
May 07, 2009 1.410 1.450 1.320 1.320 45,423 -0.12(-8.33%)
May 06, 2009 1.350 1.450 1.350 1.440 36,849 -0.06(-4.00%)
May 05, 2009 1.450 1.500 1.420 1.500 66,166 +0.00(+0.00%)
May 04, 2009 1.500 1.500 1.460 1.500 61,806 +0.03(+2.04%)
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.