Audiocodes Ltd (NQ: AUDC )

33.11 USD -0.31 (-0.93%)
Streaming Delayed Price Updated: 10:22 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 7.020 7.050 6.810 7.000 0 -0.12(-1.69%)
Sep 27, 2013 7.080 7.340 6.960 7.120 0 +0.04(+0.56%)
Sep 26, 2013 7.140 7.300 7.070 7.080 0 +0.01(+0.14%)
Sep 25, 2013 6.790 7.160 6.750 7.070 0 +0.34(+5.05%)
Sep 24, 2013 6.230 6.850 6.230 6.730 0 +0.50(+8.03%)
Sep 23, 2013 6.250 6.330 6.040 6.230 0 -0.03(-0.48%)
Sep 20, 2013 6.350 6.450 6.210 6.260 0 -0.12(-1.88%)
Sep 19, 2013 6.460 6.470 6.330 6.380 0 -0.09(-1.39%)
Sep 18, 2013 6.410 6.490 6.320 6.470 0 +0.08(+1.25%)
Sep 17, 2013 6.350 6.480 6.250 6.390 176,188 -0.02(-0.31%)
Sep 16, 2013 6.540 6.470 6.370 6.410 0 -0.06(-0.93%)
Sep 13, 2013 6.540 6.640 6.430 6.470 0 -0.08(-1.22%)
Sep 12, 2013 6.590 6.700 6.400 6.550 0 -0.03(-0.46%)
Sep 11, 2013 6.360 6.730 6.350 6.580 329,762 +0.00(+0.00%)
Sep 10, 2013 6.620 6.650 6.360 6.580 0 -0.08(-1.20%)
Sep 09, 2013 6.880 6.900 6.370 6.660 0 -0.20(-2.92%)
Sep 06, 2013 7.010 7.060 6.850 6.860 0 -0.15(-2.14%)
Sep 05, 2013 6.960 7.069 6.920 7.010 0 +0.09(+1.30%)
Sep 04, 2013 6.700 7.005 6.660 6.920 0 +0.22(+3.28%)
Sep 03, 2013 6.770 6.790 6.480 6.700 0 +0.15(+2.29%)
Aug 30, 2013 6.460 6.650 6.420 6.550 0 +0.14(+2.18%)
Aug 29, 2013 6.320 6.660 6.299 6.410 0 +0.18(+2.89%)
Aug 28, 2013 6.230 6.300 6.180 6.230 0 +0.02(+0.32%)
Aug 27, 2013 5.990 6.480 5.730 6.210 1,484,080 -0.09(-1.43%)
Aug 26, 2013 6.390 6.390 6.200 6.300 0 -0.09(-1.41%)
Aug 23, 2013 6.490 6.600 6.030 6.390 0 +0.04(+0.63%)
Aug 22, 2013 6.090 6.370 6.061 6.350 0 +0.25(+4.10%)
Aug 21, 2013 6.000 6.170 6.000 6.100 0 +0.11(+1.84%)
Aug 20, 2013 5.870 6.100 5.840 5.990 0 +0.15(+2.57%)
Aug 19, 2013 5.720 6.000 5.370 5.840 0 +0.23(+4.10%)
Aug 16, 2013 5.670 5.800 5.610 5.610 0 +0.02(+0.36%)
Aug 15, 2013 5.450 5.610 5.350 5.590 182,136 +0.09(+1.64%)
Aug 14, 2013 5.320 5.550 5.320 5.500 0 +0.14(+2.61%)
Aug 13, 2013 5.420 5.540 5.330 5.360 369,755 -0.06(-1.11%)
Aug 12, 2013 5.010 5.530 4.950 5.420 737,358 +0.41(+8.18%)
Aug 09, 2013 5.040 5.090 4.950 5.010 107,486 -0.02(-0.40%)
Aug 08, 2013 4.890 5.050 4.880 5.030 136,111 +0.11(+2.24%)
Aug 07, 2013 5.060 5.100 4.870 4.920 175,084 -0.15(-2.96%)
Aug 06, 2013 5.050 5.100 4.940 5.070 224,319 +0.04(+0.80%)
Aug 05, 2013 5.000 5.100 4.910 5.030 173,670 +0.05(+1.00%)
Aug 02, 2013 5.090 5.100 4.790 4.980 250,958 -0.10(-1.97%)
Aug 01, 2013 5.100 5.100 4.960 5.080 344,724 -0.05(-0.97%)
Jul 31, 2013 4.900 5.150 4.900 5.130 0 +0.38(+8.00%)
Jul 30, 2013 4.640 4.860 4.570 4.750 0 +0.37(+8.45%)
Jul 29, 2013 4.500 4.570 4.350 4.380 0 -0.09(-2.01%)
Jul 26, 2013 4.470 4.510 4.290 4.470 0 -0.03(-0.67%)
Jul 25, 2013 4.540 4.570 4.470 4.500 0 -0.08(-1.75%)
Jul 24, 2013 4.630 4.720 4.500 4.580 0 +0.01(+0.22%)
Jul 23, 2013 4.700 4.740 4.450 4.570 0 -0.11(-2.35%)
Jul 22, 2013 4.740 4.770 4.610 4.680 0 -0.01(-0.21%)
Jul 19, 2013 4.760 4.760 4.610 4.690 75,210 -0.08(-1.68%)
Jul 18, 2013 4.840 4.890 4.770 4.770 0 -0.02(-0.42%)
Jul 17, 2013 4.820 4.900 4.770 4.790 80,793 +0.02(+0.42%)
Jul 16, 2013 4.900 4.915 4.710 4.770 0 -0.11(-2.25%)
Jul 15, 2013 4.840 4.920 4.840 4.880 0 +0.08(+1.67%)
Jul 12, 2013 4.900 4.960 4.770 4.800 0 -0.08(-1.64%)
Jul 11, 2013 5.040 5.040 4.820 4.880 0 -0.10(-2.01%)
Jul 10, 2013 4.590 5.000 4.590 4.980 413,368 +0.44(+9.69%)
Jul 09, 2013 4.510 4.600 4.510 4.540 0 +0.00(+0.00%)
Jul 08, 2013 4.550 4.600 4.520 4.540 0 -0.02(-0.44%)
Jul 05, 2013 4.620 4.620 4.530 4.560 0 -0.06(-1.32%)
Jul 03, 2013 4.600 4.650 4.560 4.621 0 -0.01(-0.19%)
Jul 02, 2013 4.570 4.650 4.510 4.630 0 +0.06(+1.31%)
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.