Audiocodes Ltd (NQ: AUDC )

32.34 USD -0.41 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 3.940 3.900 3.900 3.900 117,000 -0.10(-2.50%)
Dec 30, 2015 4.030 4.100 3.990 4.000 53,610 -0.09(-2.20%)
Dec 29, 2015 4.060 4.140 4.060 4.090 52,790 +0.01(+0.25%)
Dec 28, 2015 4.050 4.150 4.040 4.080 82,645 -0.05(-1.21%)
Dec 24, 2015 4.030 4.130 4.130 4.130 52,800 +0.06(+1.47%)
Dec 23, 2015 4.190 4.210 3.965 4.070 109,855 -0.08(-1.93%)
Dec 22, 2015 4.100 4.220 4.100 4.150 83,865 +0.05(+1.22%)
Dec 21, 2015 4.100 4.130 4.050 4.100 76,539 +0.04(+0.99%)
Dec 18, 2015 4.110 4.180 4.050 4.060 85,479 -0.12(-2.87%)
Dec 17, 2015 4.250 4.250 4.140 4.180 82,807 +0.02(+0.48%)
Dec 16, 2015 4.180 4.180 4.110 4.160 80,673 -0.03(-0.72%)
Dec 15, 2015 4.100 4.210 4.100 4.190 66,526 +0.16(+3.97%)
Dec 14, 2015 4.070 4.070 3.960 4.030 104,293 -0.07(-1.71%)
Dec 11, 2015 4.150 4.230 4.083 4.100 78,100 -0.14(-3.19%)
Dec 10, 2015 4.210 4.300 4.180 4.235 84,631 -0.00(-0.12%)
Dec 09, 2015 4.250 4.300 4.195 4.240 82,773 -0.05(-1.17%)
Dec 08, 2015 4.220 4.330 4.195 4.290 50,308 -0.02(-0.46%)
Dec 07, 2015 4.360 4.365 4.160 4.310 67,916 -0.08(-1.82%)
Dec 04, 2015 4.360 4.450 4.360 4.390 29,402 -0.01(-0.23%)
Dec 03, 2015 4.410 4.530 4.380 4.400 94,350 -0.05(-1.12%)
Dec 02, 2015 4.470 4.500 4.280 4.450 114,240 -0.01(-0.22%)
Dec 01, 2015 4.400 4.470 4.400 4.460 102,603 +0.08(+1.83%)
Nov 30, 2015 4.190 4.430 4.160 4.380 212,773 +0.22(+5.29%)
Nov 27, 2015 4.130 4.180 4.110 4.160 79,468 +0.00(+0.00%)
Nov 25, 2015 4.170 4.160 4.160 4.160 100,700 +0.03(+0.73%)
Nov 24, 2015 4.080 4.170 4.050 4.130 60,155 -0.01(-0.24%)
Nov 23, 2015 4.120 4.170 4.080 4.140 76,216 -0.02(-0.48%)
Nov 20, 2015 4.180 4.190 4.130 4.160 76,174 -0.01(-0.24%)
Nov 19, 2015 4.157 4.170 4.110 4.170 71,269 +0.00(+0.00%)
Nov 18, 2015 4.130 4.180 4.100 4.170 41,935 +0.01(+0.24%)
Nov 17, 2015 4.120 4.200 4.070 4.160 86,895 +0.04(+0.97%)
Nov 16, 2015 4.100 4.170 3.970 4.120 168,284 +0.00(+0.00%)
Nov 13, 2015 4.100 4.180 4.100 4.120 51,331 -0.07(-1.67%)
Nov 12, 2015 4.100 4.220 4.070 4.190 58,116 -0.01(-0.24%)
Nov 11, 2015 4.200 4.240 4.150 4.200 107,420 +0.01(+0.24%)
Nov 10, 2015 4.110 4.210 4.040 4.190 115,399 +0.03(+0.72%)
Nov 09, 2015 3.940 4.170 3.936 4.160 224,384 +0.24(+6.12%)
Nov 06, 2015 3.890 4.020 3.870 3.920 156,302 +0.02(+0.51%)
Nov 05, 2015 3.760 3.950 3.760 3.900 54,557 +0.13(+3.45%)
Nov 04, 2015 3.710 3.830 3.710 3.770 68,848 +0.08(+2.17%)
Nov 03, 2015 3.650 3.760 3.600 3.690 280,871 +0.15(+4.38%)
Nov 02, 2015 3.430 3.594 3.390 3.535 66,029 +0.12(+3.67%)
Oct 30, 2015 3.490 3.490 3.340 3.410 29,884 +0.02(+0.59%)
Oct 29, 2015 3.450 3.519 3.390 3.390 49,445 -0.10(-2.87%)
Oct 28, 2015 3.450 3.520 3.450 3.490 38,164 +0.05(+1.45%)
Oct 27, 2015 3.470 3.540 3.440 3.440 94,794 -0.02(-0.58%)
Oct 26, 2015 3.500 3.640 3.460 3.460 79,653 -0.01(-0.29%)
Oct 23, 2015 3.440 3.500 3.420 3.470 27,787 +0.02(+0.58%)
Oct 22, 2015 3.400 3.640 3.400 3.450 62,594 +0.09(+2.68%)
Oct 21, 2015 3.470 3.520 3.180 3.360 69,462 -0.16(-4.55%)
Oct 20, 2015 3.540 3.550 3.500 3.520 32,992 +0.00(+0.00%)
Oct 19, 2015 3.450 3.550 3.450 3.520 37,123 +0.01(+0.28%)
Oct 16, 2015 3.590 3.590 3.460 3.510 35,598 +0.01(+0.29%)
Oct 15, 2015 3.400 3.530 3.390 3.500 31,381 +0.09(+2.64%)
Oct 14, 2015 3.370 3.460 3.370 3.410 41,526 -0.02(-0.58%)
Oct 13, 2015 3.390 3.500 3.390 3.430 53,128 -0.03(-0.87%)
Oct 12, 2015 3.470 3.490 3.385 3.460 37,290 -0.01(-0.29%)
Oct 09, 2015 3.420 3.550 3.390 3.470 79,261 +0.06(+1.61%)
Oct 08, 2015 3.370 3.440 3.370 3.415 92,209 +0.02(+0.44%)
Oct 07, 2015 3.300 3.470 3.290 3.400 93,560 +0.12(+3.66%)
Oct 06, 2015 3.400 3.430 3.220 3.280 73,560 -0.12(-3.53%)
Oct 05, 2015 3.300 3.450 3.295 3.400 97,672 +0.10(+3.03%)
Oct 02, 2015 3.150 3.300 3.132 3.300 48,620 +0.10(+3.12%)
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.