Audiocodes Ltd (NQ: AUDC )

33.93 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 3.910 3.920 3.840 3.900 47,947 +0.01(+0.26%)
Dec 29, 2011 3.910 3.950 3.810 3.890 66,207 +0.04(+1.04%)
Dec 28, 2011 3.850 3.920 3.810 3.850 73,446 +0.00(+0.00%)
Dec 27, 2011 3.850 3.923 3.800 3.850 66,068 -0.04(-1.03%)
Dec 23, 2011 3.890 3.920 3.820 3.890 52,929 +0.06(+1.57%)
Dec 21, 2011 3.810 3.890 3.650 3.830 117,211 +0.01(+0.26%)
Dec 20, 2011 3.720 3.900 3.540 3.820 183,448 +0.13(+3.52%)
Dec 19, 2011 3.690 3.780 3.630 3.690 147,497 +0.01(+0.27%)
Dec 16, 2011 3.600 3.710 3.530 3.680 193,591 +0.04(+1.10%)
Dec 15, 2011 3.680 3.700 3.560 3.640 115,149 -0.02(-0.55%)
Dec 14, 2011 3.620 3.680 3.590 3.660 135,850 +0.11(+3.10%)
Dec 13, 2011 3.670 3.710 3.540 3.550 115,506 -0.11(-3.01%)
Dec 12, 2011 3.580 3.710 3.570 3.660 106,449 +0.00(+0.00%)
Dec 09, 2011 3.630 3.690 3.470 3.660 93,716 -0.01(-0.27%)
Dec 08, 2011 3.660 3.690 3.590 3.670 43,414 -0.04(-1.08%)
Dec 07, 2011 3.650 3.770 3.650 3.710 49,721 +0.01(+0.27%)
Dec 06, 2011 3.730 3.739 3.667 3.700 53,394 -0.04(-1.07%)
Dec 05, 2011 3.690 3.770 3.590 3.740 86,878 +0.10(+2.75%)
Dec 02, 2011 3.670 3.750 3.600 3.640 65,409 +0.03(+0.83%)
Dec 01, 2011 3.490 3.660 3.460 3.610 93,300 +0.11(+3.14%)
Nov 30, 2011 3.570 3.580 3.480 3.500 61,186 +0.07(+2.04%)
Nov 29, 2011 3.420 3.460 3.370 3.430 75,081 +0.03(+0.88%)
Nov 28, 2011 3.430 3.460 3.340 3.400 45,811 +0.11(+3.50%)
Nov 25, 2011 3.380 3.380 3.280 3.285 19,379 -0.06(-1.94%)
Nov 23, 2011 3.310 3.403 3.240 3.350 85,810 -0.01(-0.30%)
Nov 22, 2011 3.360 3.420 3.340 3.360 71,847 -0.02(-0.59%)
Nov 21, 2011 3.360 3.430 3.200 3.380 103,129 -0.07(-2.03%)
Nov 18, 2011 3.330 3.550 3.300 3.450 49,749 +0.10(+2.99%)
Nov 17, 2011 3.350 3.410 3.320 3.350 107,181 +0.01(+0.30%)
Nov 16, 2011 3.360 3.450 3.290 3.340 117,288 -0.03(-0.89%)
Nov 15, 2011 3.370 3.420 3.350 3.370 102,479 -0.01(-0.30%)
Nov 14, 2011 3.310 3.440 3.290 3.380 151,390 +0.00(+0.00%)
Nov 11, 2011 3.330 3.490 3.330 3.380 99,049 +0.12(+3.68%)
Nov 10, 2011 3.300 3.310 3.160 3.260 127,738 +0.00(+0.00%)
Nov 09, 2011 3.230 3.340 3.180 3.260 157,554 -0.17(-4.96%)
Nov 08, 2011 3.370 3.470 3.290 3.430 76,680 +0.06(+1.78%)
Nov 07, 2011 3.270 3.420 3.220 3.370 101,402 +0.08(+2.43%)
Nov 04, 2011 3.220 3.340 3.190 3.290 68,749 +0.00(+0.00%)
Nov 03, 2011 3.200 3.360 3.160 3.290 88,514 +0.09(+2.81%)
Nov 02, 2011 3.110 3.280 3.100 3.200 290,760 +0.06(+1.91%)
Nov 01, 2011 3.250 3.250 3.000 3.140 144,349 -0.43(-12.04%)
Oct 31, 2011 3.620 3.630 3.570 3.570 51,289 -0.12(-3.25%)
Oct 28, 2011 3.620 3.730 3.610 3.690 21,395 +0.04(+1.10%)
Oct 27, 2011 3.550 3.730 3.550 3.650 98,304 +0.09(+2.53%)
Oct 26, 2011 3.550 3.600 3.480 3.560 30,683 +0.04(+1.14%)
Oct 25, 2011 3.570 3.595 3.480 3.520 238,127 -0.10(-2.76%)
Oct 24, 2011 3.320 3.650 3.320 3.620 279,041 +0.27(+8.06%)
Oct 21, 2011 3.400 3.450 3.350 3.350 264,751 +0.02(+0.60%)
Oct 20, 2011 3.320 3.360 3.170 3.330 255,160 +0.02(+0.60%)
Oct 19, 2011 3.370 3.460 3.280 3.310 202,704 -0.08(-2.36%)
Oct 18, 2011 3.200 3.470 3.160 3.390 222,425 +0.21(+6.60%)
Oct 17, 2011 3.080 3.250 3.060 3.180 154,736 +0.12(+3.92%)
Oct 14, 2011 3.070 3.250 3.000 3.060 167,009 +0.11(+3.73%)
Oct 13, 2011 2.830 2.980 2.810 2.950 98,448 +0.07(+2.43%)
Oct 12, 2011 2.800 2.989 2.740 2.880 148,648 +0.13(+4.73%)
Oct 11, 2011 2.510 2.760 2.510 2.750 155,250 +0.20(+7.84%)
Oct 10, 2011 2.660 2.660 2.500 2.550 173,529 -0.04(-1.54%)
Oct 07, 2011 2.640 2.640 2.500 2.590 54,442 +0.01(+0.39%)
Oct 06, 2011 2.540 2.640 2.520 2.580 141,678 +0.02(+0.78%)
Oct 05, 2011 2.530 2.640 2.480 2.560 163,549 +0.01(+0.39%)
Oct 04, 2011 2.400 2.550 2.320 2.550 259,183 +0.26(+11.35%)
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.