Audiocodes Ltd (NQ: AUDC )

28.17 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 9.470 9.740 9.400 9.700 217,779 +0.32(+3.41%)
Jul 28, 2006 9.490 9.520 9.310 9.380 72,048 -0.08(-0.85%)
Jul 27, 2006 9.570 9.610 9.420 9.460 345,680 -0.07(-0.73%)
Jul 26, 2006 9.420 9.570 9.350 9.530 182,356 +0.03(+0.32%)
Jul 25, 2006 9.460 9.540 9.320 9.500 167,795 +0.02(+0.21%)
Jul 24, 2006 9.320 9.600 9.310 9.480 116,199 +0.28(+3.04%)
Jul 21, 2006 9.250 9.380 9.130 9.200 177,800 +0.03(+0.33%)
Jul 20, 2006 9.690 9.750 9.170 9.170 224,346 -0.35(-3.68%)
Jul 19, 2006 9.520 9.590 9.470 9.520 156,402 -0.03(-0.31%)
Jul 18, 2006 9.730 9.800 9.400 9.550 145,253 +0.10(+1.06%)
Jul 17, 2006 9.430 9.580 9.400 9.450 116,287 +0.02(+0.21%)
Jul 14, 2006 9.640 9.650 9.280 9.430 250,493 -0.27(-2.78%)
Jul 13, 2006 9.730 9.820 9.570 9.700 460,939 -0.29(-2.90%)
Jul 12, 2006 10.09 10.19 9.970 9.990 340,954 -0.30(-2.92%)
Jul 11, 2006 10.65 10.65 10.13 10.29 885,931 -0.38(-3.56%)
Jul 10, 2006 10.98 10.98 10.65 10.67 143,069 -0.27(-2.47%)
Jul 07, 2006 11.20 11.20 10.77 10.94 208,769 -0.26(-2.32%)
Jul 06, 2006 11.27 11.33 11.04 11.20 404,275 +0.30(+2.75%)
Jul 05, 2006 10.97 11.15 10.80 10.90 105,757 -0.17(-1.54%)
Jul 03, 2006 11.06 11.16 11.00 11.07 37,506 +0.17(+1.56%)
Jun 30, 2006 10.90 11.05 10.89 10.90 157,438 -0.05(-0.46%)
Jun 29, 2006 10.52 11.04 10.47 10.95 300,800 +0.46(+4.39%)
Jun 28, 2006 10.51 10.58 10.39 10.49 147,388 -0.01(-0.10%)
Jun 27, 2006 10.94 10.94 10.40 10.50 235,046 -0.45(-4.11%)
Jun 26, 2006 10.97 11.01 10.91 10.95 153,700 -0.10(-0.90%)
Jun 23, 2006 11.06 11.07 10.96 11.05 131,771 -0.05(-0.45%)
Jun 22, 2006 11.12 11.24 10.94 11.10 105,631 -0.07(-0.63%)
Jun 21, 2006 10.92 11.32 10.88 11.17 257,485 +0.22(+2.01%)
Jun 20, 2006 10.85 11.09 10.84 10.95 191,797 +0.06(+0.55%)
Jun 19, 2006 11.03 11.09 10.82 10.89 60,690 -0.04(-0.37%)
Jun 16, 2006 11.09 11.14 10.77 10.93 207,446 -0.22(-1.97%)
Jun 15, 2006 10.80 11.20 10.75 11.15 169,135 +0.54(+5.09%)
Jun 14, 2006 10.86 10.92 10.38 10.61 272,198 -0.17(-1.58%)
Jun 13, 2006 10.81 11.05 10.76 10.78 230,862 -0.15(-1.37%)
Jun 12, 2006 11.12 11.16 10.75 10.93 210,404 -0.30(-2.67%)
Jun 09, 2006 11.27 11.44 11.23 11.23 168,271 -0.07(-0.62%)
Jun 08, 2006 11.24 11.36 10.86 11.30 260,685 +0.06(+0.53%)
Jun 07, 2006 11.18 11.36 11.14 11.24 286,605 +0.06(+0.54%)
Jun 06, 2006 11.72 11.77 10.96 11.18 686,384 -0.66(-5.57%)
Jun 05, 2006 12.09 12.15 11.81 11.84 136,094 -0.24(-1.99%)
Jun 02, 2006 12.15 12.19 12.00 12.08 214,875 -0.04(-0.33%)
Jun 01, 2006 12.04 12.19 12.01 12.12 168,424 +0.05(+0.41%)
May 31, 2006 12.28 12.43 11.91 12.07 342,480 -0.21(-1.71%)
May 30, 2006 12.69 12.69 12.21 12.28 201,778 -0.64(-4.95%)
May 26, 2006 12.82 13.00 12.66 12.92 97,766 +0.15(+1.17%)
May 25, 2006 12.53 12.77 12.44 12.77 107,514 +0.27(+2.16%)
May 24, 2006 12.71 12.71 12.26 12.50 238,961 -0.23(-1.81%)
May 23, 2006 12.72 13.00 12.57 12.73 259,363 +0.08(+0.63%)
May 22, 2006 12.76 12.80 12.39 12.65 486,316 -0.44(-3.36%)
May 19, 2006 13.00 13.14 12.80 13.09 201,928 +0.09(+0.69%)
May 18, 2006 12.98 13.12 12.73 13.00 245,949 -0.07(-0.54%)
May 17, 2006 13.38 13.40 12.86 13.07 508,331 -0.11(-0.83%)
May 16, 2006 12.77 13.32 12.69 13.18 709,170 +0.81(+6.55%)
May 15, 2006 12.40 12.50 12.30 12.37 162,442 -0.13(-1.04%)
May 12, 2006 12.49 12.57 12.36 12.50 534,524 +0.00(+0.00%)
May 11, 2006 13.01 13.12 12.47 12.50 302,729 -0.43(-3.33%)
May 10, 2006 12.83 13.06 12.83 12.93 241,400 +0.13(+1.02%)
May 09, 2006 12.91 13.13 12.53 12.80 872,064 -0.13(-1.01%)
May 08, 2006 13.85 13.85 12.79 12.93 894,716 -0.84(-6.10%)
May 05, 2006 14.00 14.00 13.75 13.77 147,191 -0.18(-1.29%)
May 04, 2006 13.84 13.97 13.81 13.95 89,820 +0.08(+0.58%)
May 03, 2006 13.93 14.00 13.84 13.87 85,144 -0.05(-0.36%)
May 02, 2006 13.65 13.96 13.57 13.92 136,652 +0.21(+1.53%)
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.