Audiocodes Ltd (NQ: AUDC )

32.78 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 9.460 9.460 9.150 9.370 186,309 -0.12(-1.26%)
Dec 28, 2006 9.540 9.560 9.450 9.490 371,149 -0.05(-0.52%)
Dec 27, 2006 9.500 9.570 9.500 9.540 792,853 +0.01(+0.16%)
Dec 26, 2006 9.490 9.570 9.460 9.525 303,798 -0.03(-0.26%)
Dec 22, 2006 9.590 9.590 9.530 9.550 165,614 -0.07(-0.73%)
Dec 21, 2006 9.540 9.670 9.460 9.620 351,485 +0.05(+0.52%)
Dec 20, 2006 9.410 9.650 9.410 9.570 276,938 +0.13(+1.38%)
Dec 19, 2006 9.480 9.510 9.360 9.440 209,247 -0.09(-0.94%)
Dec 18, 2006 9.700 9.800 9.450 9.530 252,379 -0.17(-1.75%)
Dec 15, 2006 9.710 9.820 9.620 9.700 207,954 +0.00(+0.00%)
Dec 14, 2006 9.490 9.740 9.490 9.700 285,323 +0.19(+2.00%)
Dec 13, 2006 9.550 9.620 9.420 9.510 223,699 +0.00(+0.00%)
Dec 12, 2006 9.550 9.600 9.350 9.510 317,222 -0.11(-1.14%)
Dec 11, 2006 9.510 9.650 9.490 9.620 139,837 +0.11(+1.16%)
Dec 08, 2006 9.510 9.600 9.340 9.510 250,819 -0.04(-0.42%)
Dec 07, 2006 9.680 9.740 9.500 9.550 364,325 -0.06(-0.62%)
Dec 06, 2006 9.900 9.930 9.540 9.610 207,664 -0.24(-2.44%)
Dec 05, 2006 9.660 10.00 9.660 9.850 376,831 +0.16(+1.65%)
Dec 04, 2006 9.600 9.740 9.500 9.690 297,467 +0.09(+0.94%)
Dec 01, 2006 9.620 9.740 9.510 9.600 449,137 -0.01(-0.10%)
Nov 30, 2006 9.280 9.650 9.280 9.610 1,028,900 +0.36(+3.89%)
Nov 29, 2006 9.140 9.300 9.070 9.250 531,464 +0.18(+1.98%)
Nov 28, 2006 9.050 9.150 8.920 9.070 1,165,020 +0.09(+1.00%)
Nov 27, 2006 9.070 9.250 8.920 8.980 924,055 +0.16(+1.81%)
Nov 24, 2006 8.880 8.890 8.820 8.820 70,431 -0.05(-0.56%)
Nov 22, 2006 8.990 8.990 8.770 8.870 446,446 -0.05(-0.56%)
Nov 21, 2006 9.070 9.070 8.880 8.920 343,163 -0.08(-0.89%)
Nov 20, 2006 9.040 9.080 8.900 9.000 315,368 -0.04(-0.44%)
Nov 17, 2006 9.100 9.150 8.950 9.040 143,680 -0.08(-0.88%)
Nov 16, 2006 9.150 9.200 9.040 9.120 157,720 +0.01(+0.11%)
Nov 15, 2006 9.050 9.190 8.900 9.110 320,690 +0.10(+1.11%)
Nov 14, 2006 9.140 9.190 8.950 9.010 689,293 -0.13(-1.42%)
Nov 13, 2006 9.320 9.340 9.080 9.140 193,903 -0.11(-1.19%)
Nov 10, 2006 9.200 9.250 9.070 9.250 164,689 +0.21(+2.32%)
Nov 09, 2006 9.490 9.490 9.035 9.040 331,170 -0.30(-3.21%)
Nov 08, 2006 9.500 9.500 9.310 9.340 606,720 +0.11(+1.19%)
Nov 07, 2006 9.800 9.800 9.150 9.230 1,841,307 -1.27(-12.10%)
Nov 06, 2006 10.30 10.53 10.30 10.50 223,269 +0.27(+2.64%)
Nov 03, 2006 10.07 10.39 10.02 10.23 243,508 +0.28(+2.81%)
Nov 02, 2006 10.70 10.74 9.930 9.950 718,075 -0.80(-7.44%)
Nov 01, 2006 11.16 11.16 10.75 10.75 144,445 -0.33(-2.98%)
Oct 31, 2006 11.17 11.20 10.92 11.08 97,499 -0.05(-0.45%)
Oct 30, 2006 10.82 11.24 10.80 11.13 343,337 +0.13(+1.18%)
Oct 27, 2006 10.96 11.22 10.96 11.00 76,120 +0.00(+0.00%)
Oct 26, 2006 11.18 11.22 10.98 11.00 280,703 -0.20(-1.79%)
Oct 25, 2006 10.91 11.24 10.84 11.20 165,910 +0.19(+1.73%)
Oct 24, 2006 10.87 11.03 10.84 11.01 168,025 +0.08(+0.73%)
Oct 23, 2006 10.86 11.08 10.85 10.93 226,761 -0.08(-0.73%)
Oct 20, 2006 10.96 11.15 10.91 11.01 206,945 +0.01(+0.09%)
Oct 19, 2006 11.05 11.09 10.98 11.00 300,017 +0.00(+0.00%)
Oct 18, 2006 11.00 11.15 10.91 11.00 314,507 -0.01(-0.09%)
Oct 17, 2006 10.93 11.06 10.72 11.01 424,115 +0.03(+0.27%)
Oct 16, 2006 10.79 11.06 10.69 10.98 419,795 +0.37(+3.49%)
Oct 13, 2006 10.34 10.70 10.25 10.61 709,052 +0.40(+3.92%)
Oct 12, 2006 10.00 10.33 10.00 10.21 614,590 +0.25(+2.51%)
Oct 11, 2006 9.770 9.980 9.670 9.960 448,719 +0.36(+3.75%)
Oct 10, 2006 9.500 9.600 9.470 9.600 124,006 +0.20(+2.13%)
Oct 09, 2006 9.270 9.600 8.810 9.400 293,874 +0.11(+1.18%)
Oct 06, 2006 9.380 9.430 9.250 9.290 148,855 -0.16(-1.69%)
Oct 05, 2006 9.400 9.510 9.380 9.450 230,607 +0.03(+0.32%)
Oct 04, 2006 9.500 9.560 9.400 9.420 289,575 +0.03(+0.32%)
Oct 03, 2006 9.510 9.580 9.390 9.390 175,561 -0.08(-0.84%)
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.