Audiocodes Ltd (NQ: AUDC )

31.75 USD -0.24 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 10.31 10.86 9.900 10.60 363,200 +0.20(+1.92%)
Jul 29, 2004 9.680 10.40 9.680 10.40 396,800 +0.64(+6.56%)
Jul 28, 2004 9.870 9.870 9.510 9.760 395,900 -0.51(-4.97%)
Jul 27, 2004 10.00 10.34 9.830 10.27 204,800 +0.23(+2.29%)
Jul 26, 2004 10.11 10.25 9.730 10.04 145,900 -0.17(-1.67%)
Jul 23, 2004 10.39 10.45 10.17 10.21 212,900 -0.34(-3.22%)
Jul 22, 2004 10.81 10.81 10.22 10.55 381,300 -0.09(-0.85%)
Jul 21, 2004 11.43 11.83 10.45 10.64 762,400 -0.66(-5.84%)
Jul 20, 2004 10.79 11.32 10.53 11.30 280,900 +0.59(+5.51%)
Jul 19, 2004 10.56 10.80 9.890 10.71 283,300 +0.11(+1.04%)
Jul 16, 2004 10.25 10.60 10.04 10.60 178,100 +0.30(+2.91%)
Jul 15, 2004 10.77 10.78 10.30 10.30 72,200 -0.30(-2.83%)
Jul 14, 2004 10.59 10.86 10.37 10.60 136,400 -0.10(-0.93%)
Jul 13, 2004 11.10 11.10 10.58 10.70 263,100 -0.30(-2.73%)
Jul 12, 2004 11.58 11.58 10.76 11.00 294,400 -0.70(-5.98%)
Jul 09, 2004 11.29 11.72 11.29 11.70 126,500 +0.29(+2.54%)
Jul 08, 2004 11.45 11.51 11.21 11.41 234,000 -0.09(-0.78%)
Jul 07, 2004 11.28 11.64 11.20 11.50 325,200 +0.05(+0.44%)
Jul 06, 2004 11.77 11.85 11.18 11.45 601,600 -0.52(-4.34%)
Jul 02, 2004 11.93 11.99 11.85 11.97 172,800 +0.11(+0.93%)
Jul 01, 2004 12.09 12.15 11.75 11.86 125,000 -0.09(-0.75%)
Jun 30, 2004 11.71 12.10 11.47 11.95 490,200 +0.21(+1.79%)
Jun 29, 2004 11.90 11.99 11.70 11.74 303,600 -0.26(-2.17%)
Jun 28, 2004 12.10 12.16 11.95 12.00 385,600 +0.01(+0.08%)
Jun 25, 2004 11.99 12.03 11.90 11.99 96,000 -0.02(-0.17%)
Jun 24, 2004 11.84 12.30 11.75 12.01 398,700 +0.08(+0.67%)
Jun 23, 2004 11.49 12.09 11.44 11.93 251,700 +0.37(+3.20%)
Jun 22, 2004 11.27 11.60 10.95 11.56 209,300 +0.19(+1.67%)
Jun 21, 2004 11.61 11.77 11.30 11.37 106,700 -0.19(-1.64%)
Jun 18, 2004 11.69 12.07 11.56 11.56 100,900 -0.20(-1.70%)
Jun 17, 2004 11.82 11.82 11.35 11.76 184,900 -0.02(-0.17%)
Jun 16, 2004 11.67 11.82 11.56 11.78 283,700 +0.08(+0.68%)
Jun 15, 2004 11.39 11.90 11.36 11.70 428,400 +0.40(+3.54%)
Jun 14, 2004 11.21 11.35 11.00 11.30 445,200 +0.08(+0.71%)
Jun 10, 2004 11.09 11.42 10.92 11.22 382,700 +0.22(+2.00%)
Jun 09, 2004 11.13 11.33 10.95 11.00 974,000 -0.35(-3.08%)
Jun 08, 2004 10.49 11.39 10.47 11.35 722,300 +0.85(+8.10%)
Jun 07, 2004 10.21 10.58 10.17 10.50 248,200 +0.59(+5.95%)
Jun 04, 2004 10.03 10.03 9.760 9.910 129,600 +0.25(+2.59%)
Jun 03, 2004 9.900 9.990 9.650 9.660 172,700 -0.30(-3.01%)
Jun 02, 2004 9.750 10.03 9.750 9.960 176,100 +0.16(+1.63%)
Jun 01, 2004 10.05 10.05 9.720 9.800 287,400 -0.30(-2.97%)
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%)
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.