Audiocodes Ltd (NQ: AUDC )

19.05 -0.46 (-2.38%)
Streaming Delayed Price Updated: 10:54 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 8.955 9.189 8.918 9.189 188,172 +0.19(+2.07%)
Aug 30, 2005 8.946 9.170 8.946 9.002 134,077 +0.02(+0.21%)
Aug 29, 2005 9.039 9.067 8.881 8.983 205,392 -0.03(-0.31%)
Aug 26, 2005 9.049 9.058 8.834 9.011 205,673 -0.07(-0.72%)
Aug 25, 2005 9.039 9.105 8.965 9.077 162,809 +0.03(+0.31%)
Aug 24, 2005 9.123 9.217 8.909 9.049 267,782 -0.12(-1.32%)
Aug 23, 2005 9.263 9.487 9.049 9.170 425,866 -0.14(-1.50%)
Aug 22, 2005 9.235 9.394 9.207 9.310 519,246 +0.09(+1.01%)
Aug 19, 2005 9.431 9.524 9.170 9.217 455,726 -0.24(-2.56%)
Aug 18, 2005 9.487 9.580 9.329 9.459 708,112 +0.09(+1.00%)
Aug 17, 2005 9.002 9.487 8.965 9.366 650,691 +0.49(+5.46%)
Aug 16, 2005 8.713 8.993 8.704 8.881 328,187 +0.11(+1.28%)
Aug 15, 2005 8.871 8.946 8.750 8.769 244,807 -0.05(-0.53%)
Aug 12, 2005 8.955 9.049 8.704 8.815 243,181 -0.12(-1.36%)
Aug 11, 2005 8.909 8.993 8.676 8.937 327,823 +0.09(+1.05%)
Aug 10, 2005 8.806 8.965 8.750 8.843 559,853 +0.13(+1.50%)
Aug 09, 2005 8.657 8.909 8.629 8.713 352,913 +0.15(+1.74%)
Aug 08, 2005 8.722 8.787 8.498 8.564 499,529 -0.21(-2.44%)
Aug 05, 2005 8.778 8.834 8.676 8.778 198,018 +0.01(+0.11%)
Aug 04, 2005 8.834 8.946 8.676 8.769 298,395 -0.04(-0.42%)
Aug 03, 2005 9.039 9.039 8.769 8.806 427,132 -0.26(-2.88%)
Aug 02, 2005 9.011 9.095 8.909 9.067 672,832 +0.27(+3.08%)
Aug 01, 2005 8.694 8.825 8.564 8.797 943,249 +0.32(+3.74%)
Jul 29, 2005 8.489 8.676 8.349 8.480 1,337,937 +0.02(+0.22%)
Jul 28, 2005 8.620 8.629 8.396 8.461 1,527,506 -0.14(-1.63%)
Jul 27, 2005 8.806 8.862 8.488 8.601 1,748,288 +0.05(+0.55%)
Jul 26, 2005 9.142 9.282 8.452 8.554 3,892,524 -0.66(-7.19%)
Jul 25, 2005 9.301 9.319 8.955 9.217 941,483 -0.11(-1.20%)
Jul 22, 2005 9.599 9.627 9.245 9.329 430,697 -0.24(-2.53%)
Jul 21, 2005 9.674 9.739 9.450 9.571 575,348 -0.11(-1.16%)
Jul 20, 2005 9.851 9.851 9.683 9.683 252,278 -0.11(-1.14%)
Jul 19, 2005 9.720 9.870 9.711 9.795 290,718 +0.09(+0.96%)
Jul 18, 2005 9.608 9.786 9.608 9.702 594,091 +0.05(+0.48%)
Jul 15, 2005 9.683 9.804 9.608 9.655 182,550 -0.16(-1.62%)
Jul 14, 2005 9.692 9.860 9.627 9.814 522,019 +0.23(+2.43%)
Jul 13, 2005 9.319 9.767 9.319 9.580 1,241,578 +0.30(+3.22%)
Jul 12, 2005 10.11 10.13 9.198 9.282 1,116,135 -0.79(-7.87%)
Jul 11, 2005 10.15 10.17 9.991 10.07 336,356 -0.02(-0.19%)
Jul 08, 2005 9.963 10.14 9.944 10.09 384,633 +0.11(+1.07%)
Jul 07, 2005 9.935 10.07 9.823 9.986 511,275 -0.14(-1.43%)
Jul 06, 2005 9.954 10.23 9.888 10.13 750,752 +0.25(+2.55%)
Jul 05, 2005 9.235 10.01 9.189 9.879 994,370 +0.55(+5.90%)
Jul 01, 2005 9.329 9.468 9.161 9.329 546,603 +0.05(+0.50%)
Jun 30, 2005 9.422 9.515 9.273 9.282 319,004 -0.16(-1.68%)
Jun 29, 2005 9.515 9.515 9.375 9.440 406,013 -0.06(-0.59%)
Jun 28, 2005 9.515 9.580 9.412 9.496 484,697 +0.06(+0.59%)
Jun 27, 2005 9.459 9.562 9.366 9.440 597,954 +0.07(+0.70%)
Jun 24, 2005 9.888 9.888 9.329 9.375 621,712 -0.54(-5.46%)
Jun 23, 2005 10.23 10.23 9.655 9.916 738,025 -0.21(-2.12%)
Jun 22, 2005 10.26 10.41 10.07 10.13 576,613 -0.13(-1.27%)
Jun 21, 2005 10.35 10.35 10.19 10.26 577,767 +0.21(+2.14%)
Jun 20, 2005 9.832 10.25 9.795 10.05 863,769 +0.19(+1.89%)
Jun 17, 2005 9.907 10.07 9.786 9.860 233,328 +0.05(+0.48%)
Jun 16, 2005 9.860 9.982 9.786 9.814 366,784 -0.10(-1.03%)
Jun 15, 2005 10.17 10.17 9.860 9.916 381,283 -0.34(-3.28%)
Jun 14, 2005 10.27 10.48 10.18 10.25 284,570 -0.07(-0.63%)
Jun 13, 2005 10.27 10.34 10.12 10.32 400,910 -0.04(-0.36%)
Jun 10, 2005 10.56 10.71 10.31 10.35 463,036 -0.33(-3.06%)
Jun 09, 2005 10.89 10.89 10.63 10.68 355,193 -0.23(-2.14%)
Jun 08, 2005 11.18 11.23 10.76 10.91 379,779 -0.15(-1.35%)
Jun 07, 2005 11.30 11.31 10.98 11.06 387,466 +0.10(+0.88%)
Jun 06, 2005 10.94 11.04 10.93 10.97 505,809 -0.07(-0.62%)
Jun 03, 2005 11.17 11.17 11.01 11.04 362,443 -0.16(-1.42%)
Jun 02, 2005 10.98 11.26 10.77 11.19 310,734 -0.02(-0.17%)
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.