Audiocodes Ltd (NQ: AUDC )

18.94 -0.28 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 3.675 3.638 3.638 3.638 125,421 -0.09(-2.50%)
Dec 30, 2015 3.759 3.825 3.722 3.731 57,468 -0.08(-2.20%)
Dec 29, 2015 3.787 3.862 3.787 3.815 56,589 +0.01(+0.24%)
Dec 28, 2015 3.778 3.871 3.769 3.806 88,593 -0.05(-1.21%)
Dec 24, 2015 3.759 3.853 3.853 3.853 56,600 +0.06(+1.47%)
Dec 23, 2015 3.909 3.927 3.699 3.797 117,762 -0.07(-1.93%)
Dec 22, 2015 3.825 3.937 3.825 3.871 89,901 +0.05(+1.22%)
Dec 21, 2015 3.825 3.853 3.778 3.825 82,048 +0.04(+0.99%)
Dec 18, 2015 3.834 3.899 3.778 3.787 91,631 -0.11(-2.87%)
Dec 17, 2015 3.965 3.965 3.862 3.899 88,767 +0.02(+0.48%)
Dec 16, 2015 3.899 3.899 3.834 3.881 86,479 -0.03(-0.72%)
Dec 15, 2015 3.825 3.927 3.825 3.909 71,314 +0.15(+3.97%)
Dec 14, 2015 3.797 3.797 3.694 3.759 111,800 -0.07(-1.71%)
Dec 11, 2015 3.871 3.946 3.809 3.825 83,721 -0.13(-3.19%)
Dec 10, 2015 3.927 4.011 3.899 3.951 90,722 -0.00(-0.12%)
Dec 09, 2015 3.965 4.011 3.913 3.955 88,731 -0.05(-1.17%)
Dec 08, 2015 3.937 4.039 3.913 4.002 53,929 -0.02(-0.46%)
Dec 07, 2015 4.067 4.072 3.881 4.021 72,804 -0.07(-1.82%)
Dec 04, 2015 4.067 4.151 4.067 4.095 31,518 -0.01(-0.23%)
Dec 03, 2015 4.114 4.226 4.086 4.105 101,141 -0.05(-1.12%)
Dec 02, 2015 4.170 4.198 3.993 4.151 122,463 -0.01(-0.22%)
Dec 01, 2015 4.105 4.170 4.105 4.161 109,988 +0.07(+1.83%)
Nov 30, 2015 3.909 4.133 3.881 4.086 228,088 +0.21(+5.29%)
Nov 27, 2015 3.853 3.899 3.834 3.881 85,188 +0.00(+0.00%)
Nov 25, 2015 3.890 3.881 3.881 3.881 107,948 +0.03(+0.73%)
Nov 24, 2015 3.806 3.890 3.778 3.853 64,485 -0.01(-0.24%)
Nov 23, 2015 3.843 3.890 3.806 3.862 81,702 -0.02(-0.48%)
Nov 20, 2015 3.899 3.909 3.853 3.881 81,657 -0.01(-0.24%)
Nov 19, 2015 3.878 3.890 3.834 3.890 76,399 +0.00(+0.00%)
Nov 18, 2015 3.853 3.899 3.825 3.890 44,953 +0.01(+0.24%)
Nov 17, 2015 3.843 3.918 3.797 3.881 93,149 +0.04(+0.97%)
Nov 16, 2015 3.825 3.890 3.703 3.843 180,397 +0.00(+0.00%)
Nov 13, 2015 3.825 3.899 3.825 3.843 55,025 -0.07(-1.67%)
Nov 12, 2015 3.825 3.937 3.797 3.909 62,299 -0.01(-0.24%)
Nov 11, 2015 3.918 3.955 3.871 3.918 115,152 +0.01(+0.24%)
Nov 10, 2015 3.834 3.927 3.769 3.909 123,705 +0.03(+0.72%)
Nov 09, 2015 3.675 3.890 3.672 3.881 240,535 +0.22(+6.12%)
Nov 06, 2015 3.629 3.750 3.610 3.657 167,552 +0.02(+0.51%)
Nov 05, 2015 3.508 3.685 3.508 3.638 58,484 +0.12(+3.45%)
Nov 04, 2015 3.461 3.573 3.461 3.517 73,803 +0.07(+2.17%)
Nov 03, 2015 3.405 3.508 3.358 3.442 301,088 +0.14(+4.38%)
Nov 02, 2015 3.200 3.353 3.162 3.298 70,781 +0.12(+3.67%)
Oct 30, 2015 3.256 3.256 3.116 3.181 32,035 +0.02(+0.59%)
Oct 29, 2015 3.218 3.283 3.162 3.162 53,004 -0.09(-2.87%)
Oct 28, 2015 3.218 3.284 3.218 3.256 40,911 +0.05(+1.45%)
Oct 27, 2015 3.237 3.302 3.209 3.209 101,617 -0.02(-0.58%)
Oct 26, 2015 3.265 3.396 3.228 3.228 85,386 -0.01(-0.29%)
Oct 23, 2015 3.209 3.265 3.190 3.237 29,787 +0.02(+0.58%)
Oct 22, 2015 3.172 3.395 3.172 3.218 67,099 +0.08(+2.68%)
Oct 21, 2015 3.237 3.284 2.966 3.134 74,461 -0.15(-4.55%)
Oct 20, 2015 3.302 3.312 3.265 3.284 35,366 +0.00(+0.00%)
Oct 19, 2015 3.218 3.312 3.218 3.284 39,795 +0.01(+0.28%)
Oct 16, 2015 3.349 3.349 3.228 3.274 38,160 +0.01(+0.29%)
Oct 15, 2015 3.172 3.293 3.162 3.265 33,639 +0.08(+2.64%)
Oct 14, 2015 3.144 3.228 3.144 3.181 44,515 -0.02(-0.58%)
Oct 13, 2015 3.162 3.265 3.162 3.200 56,952 -0.03(-0.87%)
Oct 12, 2015 3.237 3.256 3.158 3.228 39,974 -0.01(-0.29%)
Oct 09, 2015 3.190 3.312 3.162 3.237 84,966 +0.05(+1.61%)
Oct 08, 2015 3.144 3.209 3.144 3.186 98,846 +0.01(+0.44%)
Oct 07, 2015 3.078 3.237 3.069 3.172 100,294 +0.11(+3.66%)
Oct 06, 2015 3.172 3.200 3.004 3.060 78,854 -0.11(-3.53%)
Oct 05, 2015 3.078 3.218 3.074 3.172 104,702 +0.09(+3.03%)
Oct 02, 2015 2.938 3.078 2.922 3.078 52,119 +0.09(+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.