Audiocodes Ltd (NQ: AUDC )

31.65 USD +0.64 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 1.720 1.920 1.720 1.800 44,200 +0.08(+4.65%)
Sep 27, 2002 1.781 1.819 1.720 1.720 196,200 -0.05(-2.88%)
Sep 26, 2002 1.790 1.809 1.771 1.771 248,100 -0.06(-3.22%)
Sep 25, 2002 1.790 1.830 1.790 1.830 13,800 +0.03(+1.67%)
Sep 24, 2002 1.870 1.870 1.790 1.800 45,900 -0.07(-3.74%)
Sep 23, 2002 1.910 1.911 1.860 1.870 47,350 -0.03(-1.58%)
Sep 20, 2002 1.960 1.960 1.900 1.900 48,500 -0.01(-0.52%)
Sep 19, 2002 2.010 2.030 1.900 1.910 209,100 -0.09(-4.50%)
Sep 18, 2002 1.980 2.040 1.960 2.000 207,300 +0.02(+1.01%)
Sep 17, 2002 2.100 2.100 1.930 1.980 27,200 -0.11(-5.26%)
Sep 16, 2002 2.041 2.090 2.041 2.090 2,900 +0.04(+1.95%)
Sep 13, 2002 2.010 2.120 2.010 2.050 3,700 +0.04(+1.99%)
Sep 12, 2002 1.970 2.080 1.970 2.010 9,200 -0.12(-5.63%)
Sep 11, 2002 2.000 2.130 1.920 2.130 92,600 +0.10(+4.93%)
Sep 10, 2002 2.030 2.090 2.010 2.030 4,950,000 -0.08(-3.77%)
Sep 09, 2002 2.050 2.150 2.050 2.110 29,300 +0.01(+0.46%)
Sep 06, 2002 2.100 2.150 2.061 2.100 63,700 +0.03(+1.45%)
Sep 05, 2002 1.990 2.160 1.990 2.070 556,600 +0.07(+3.55%)
Sep 04, 2002 1.991 2.020 1.990 1.999 112,900 -0.00(-0.05%)
Sep 03, 2002 2.040 2.040 1.980 2.000 156,000 -0.05(-2.44%)
Aug 30, 2002 2.050 2.070 2.040 2.050 157,500 +0.00(+0.00%)
Aug 29, 2002 2.080 2.080 2.020 2.050 137,700 -0.04(-1.87%)
Aug 28, 2002 2.060 2.140 2.000 2.089 401,900 +0.01(+0.43%)
Aug 27, 2002 2.050 2.080 2.030 2.080 12,520,000 +0.01(+0.53%)
Aug 26, 2002 2.060 2.100 2.050 2.069 318,000 -0.00(-0.05%)
Aug 23, 2002 2.020 2.140 2.020 2.070 296,600 -0.02(-0.96%)
Aug 22, 2002 2.120 2.140 2.050 2.090 156,235 -0.05(-2.29%)
Aug 21, 2002 2.200 2.200 2.110 2.139 41,800 -0.04(-1.88%)
Aug 20, 2002 2.200 2.200 2.110 2.180 37,200 +0.03(+1.40%)
Aug 16, 2002 2.099 2.290 2.099 2.150 57,300 -0.05(-2.23%)
Aug 15, 2002 2.150 2.199 2.090 2.199 36,800 +0.14(+6.70%)
Aug 14, 2002 2.050 2.120 2.020 2.061 81,400 +0.04(+2.03%)
Aug 13, 2002 2.030 2.110 2.020 2.020 158,200 -0.09(-4.27%)
Aug 12, 2002 2.120 2.170 2.040 2.110 24,500 +0.07(+3.43%)
Aug 07, 2002 1.940 2.100 1.940 2.040 43,900 +0.09(+4.62%)
Aug 06, 2002 1.970 2.070 1.950 1.950 251,500 -0.00(-0.05%)
Aug 05, 2002 1.990 2.010 1.850 1.951 59,100 -0.05(-2.45%)
Aug 02, 2002 2.080 2.250 1.980 2.000 538,900 -0.14(-6.54%)
Aug 01, 2002 2.300 2.350 2.130 2.140 99,600 -0.25(-10.46%)
Jul 31, 2002 2.300 2.460 2.230 2.390 210,200 -0.06(-2.45%)
Jul 30, 2002 2.100 2.700 2.040 2.450 143,900 +0.26(+11.87%)
Jul 29, 2002 2.010 2.260 2.000 2.190 87,461 +0.12(+5.75%)
Jul 26, 2002 1.940 2.071 1.940 2.071 167,700 +0.13(+6.75%)
Jul 25, 2002 1.820 2.020 1.810 1.940 362,900 +0.14(+7.78%)
Jul 24, 2002 1.900 1.900 1.760 1.800 1,001,500 -0.07(-3.74%)
Jul 23, 2002 1.870 1.920 1.870 1.870 161,200 -0.03(-1.58%)
Jul 22, 2002 1.760 1.930 1.760 1.900 195,998 +0.15(+8.57%)
Jul 19, 2002 1.710 1.750 1.610 1.750 132,900 +0.01(+0.57%)
Jul 17, 2002 1.840 1.872 1.680 1.740 429,500 -0.06(-3.33%)
Jul 12, 2002 1.750 1.990 1.749 1.800 192,300 +0.10(+5.88%)
Jul 11, 2002 1.810 1.840 1.700 1.700 312,000 -0.10(-5.56%)
Jul 10, 2002 1.860 1.862 1.750 1.800 113,700 +0.02(+1.12%)
Jul 09, 2002 1.970 2.000 1.760 1.780 124,400 -0.16(-8.25%)
Jul 08, 2002 2.070 2.070 1.940 1.940 168,800 -0.13(-6.28%)
Jul 05, 2002 2.050 2.120 2.030 2.070 204,900 +0.04(+1.97%)
Jul 04, 2002 1.950 2.100 1.950 2.030 191,600 +0.00(+0.00%)
Jul 03, 2002 1.950 2.100 1.950 2.030 191,600 -0.03(-1.46%)
Jul 02, 2002 2.100 2.150 1.910 2.060 255,800 -0.04(-1.90%)
Jul 01, 2002 2.350 2.430 2.069 2.100 145,600 -0.31(-12.86%)
Jun 28, 2002 2.340 2.480 2.300 2.410 92,300 +0.06(+2.55%)
Jun 27, 2002 2.590 2.680 2.350 2.350 110,300 -0.20(-7.84%)
Jun 26, 2002 2.550 2.620 2.470 2.550 67,000 -0.08(-3.04%)
Jun 25, 2002 2.590 2.740 2.560 2.630 81,600 -0.19(-6.74%)
Jun 21, 2002 2.800 2.900 2.800 2.820 51,300 +0.00(+0.00%)
Jun 20, 2002 2.860 2.920 2.820 2.820 45,500 -0.08(-2.76%)
Jun 19, 2002 2.980 2.980 2.880 2.900 29,400 -0.10(-3.33%)
Jun 18, 2002 3.010 3.040 2.950 3.000 16,900 -0.09(-2.91%)
Jun 17, 2002 2.950 3.170 2.950 3.090 138,400 +0.15(+5.10%)
Jun 14, 2002 3.000 3.000 2.800 2.940 39,800 -0.05(-1.64%)
Jun 12, 2002 2.970 3.010 2.940 2.989 40,400 -0.01(-0.37%)
Jun 11, 2002 3.100 3.170 2.960 3.000 103,100 -0.23(-7.12%)
Jun 10, 2002 3.150 3.280 3.080 3.230 170,000 +0.08(+2.54%)
Jun 07, 2002 3.120 3.240 3.080 3.150 90,800 +0.05(+1.61%)
Jun 06, 2002 3.180 3.201 3.100 3.100 91,100 -0.09(-2.82%)
Jun 05, 2002 3.200 3.300 3.190 3.190 112,800 -0.24(-7.00%)
May 31, 2002 3.300 3.440 3.290 3.430 50,400 +0.03(+0.88%)
May 28, 2002 3.480 3.500 3.370 3.400 40,900 +0.00(+0.00%)
May 27, 2002 3.470 3.470 3.400 3.400 10,800 +0.00(+0.00%)
May 24, 2002 3.470 3.470 3.400 3.400 10,800 -0.09(-2.58%)
May 23, 2002 3.520 3.650 3.470 3.490 106,500 -0.03(-0.85%)
May 22, 2002 3.510 3.630 3.500 3.520 35,800 +0.01(+0.28%)
May 21, 2002 3.600 3.700 3.600 3.510 43,400 -0.11(-3.04%)
May 20, 2002 3.640 3.780 3.600 3.620 44,800 -0.08(-2.16%)
May 17, 2002 3.730 3.880 3.690 3.700 31,000 -0.15(-3.90%)
May 16, 2002 3.699 3.850 3.600 3.850 95,600 +0.19(+5.19%)
May 15, 2002 3.749 3.749 3.590 3.660 88,400 -0.03(-0.79%)
May 14, 2002 3.500 3.850 3.440 3.689 112,400 +0.09(+2.47%)
May 13, 2002 3.550 3.610 3.450 3.600 50,000 +0.13(+3.75%)
May 10, 2002 3.450 3.540 3.400 3.470 81,800 +0.05(+1.46%)
May 09, 2002 3.390 3.420 3.300 3.420 49,000 -0.03(-0.87%)
May 08, 2002 3.260 3.510 3.260 3.450 172,600 +0.27(+8.49%)
May 07, 2002 3.200 3.260 3.130 3.180 42,300 +0.00(+0.00%)
May 06, 2002 3.210 3.240 3.150 3.180 81,600 -0.03(-0.93%)
May 03, 2002 3.270 3.271 3.210 3.210 9,600 -0.13(-3.89%)
May 02, 2002 3.300 3.390 3.150 3.340 396,400 +0.01(+0.30%)
May 01, 2002 3.340 3.410 3.270 3.330 134,500 -0.01(-0.30%)
Apr 30, 2002 3.220 3.350 3.180 3.340 221,900 +0.30(+9.87%)
Apr 29, 2002 3.060 3.190 3.020 3.040 130,500 -0.02(-0.65%)
Apr 26, 2002 3.110 3.160 3.060 3.060 51,500 -0.10(-3.20%)
Apr 25, 2002 3.180 3.181 3.110 3.161 32,200 -0.04(-1.22%)
Apr 24, 2002 3.360 3.370 3.200 3.200 53,800 -0.17(-5.04%)
Apr 23, 2002 3.350 3.460 3.350 3.370 33,300 +0.03(+0.90%)
Apr 22, 2002 3.290 3.450 3.200 3.340 86,300 -0.04(-1.18%)
Apr 19, 2002 3.300 3.389 3.280 3.380 20,800 +0.09(+2.74%)
Apr 18, 2002 3.260 3.320 3.240 3.290 40,500 +0.03(+0.89%)
Apr 17, 2002 3.370 3.380 3.250 3.261 71,000 -0.12(-3.52%)
Apr 16, 2002 3.249 3.580 3.200 3.380 224,900 +0.19(+5.96%)
Apr 15, 2002 3.180 3.257 3.110 3.190 283,400 +0.05(+1.59%)
Apr 12, 2002 3.080 3.200 3.070 3.140 72,000 +0.05(+1.62%)
Apr 11, 2002 3.100 3.100 3.010 3.090 81,500 -0.03(-0.96%)
Apr 10, 2002 3.110 3.190 3.100 3.120 59,400 -0.05(-1.58%)
Apr 09, 2002 3.071 3.170 3.071 3.170 143,400 +0.07(+2.26%)
Apr 08, 2002 3.150 3.170 3.050 3.100 154,300 -0.07(-2.21%)
Apr 05, 2002 3.130 3.280 3.099 3.170 141,800 +0.08(+2.59%)
Apr 04, 2002 3.100 3.280 3.090 3.090 245,200 -0.07(-2.22%)
Apr 03, 2002 3.240 3.300 3.130 3.160 285,100 -0.11(-3.36%)
Apr 02, 2002 3.270 3.270 3.200 3.270 352,400 -0.01(-0.30%)
Apr 01, 2002 3.240 3.340 3.170 3.280 196,900 -0.12(-3.53%)
Mar 29, 2002 3.461 3.520 3.300 3.400 138,600 +0.00(+0.00%)
Mar 28, 2002 3.461 3.520 3.300 3.400 138,600 -0.10(-2.86%)
Mar 27, 2002 3.270 3.540 3.270 3.500 162,100 +0.16(+4.79%)
Mar 26, 2002 3.420 3.450 3.300 3.340 200,400 -0.07(-2.05%)
Mar 25, 2002 3.420 3.500 3.380 3.410 227,400 -0.05(-1.45%)
Mar 22, 2002 3.520 3.560 3.351 3.460 229,400 -0.09(-2.54%)
Mar 21, 2002 3.750 3.750 3.400 3.550 266,600 -0.20(-5.33%)
Mar 20, 2002 3.860 3.890 3.750 3.750 78,700 -0.15(-3.85%)
Mar 19, 2002 3.970 3.980 3.880 3.900 67,000 +0.02(+0.52%)
Mar 18, 2002 3.830 4.000 3.830 3.880 209,700 +0.07(+1.84%)
Mar 15, 2002 3.900 3.910 3.800 3.810 27,300 -0.15(-3.76%)
Mar 14, 2002 4.000 4.010 3.900 3.959 12,200 -0.05(-1.27%)
Mar 13, 2002 3.910 4.050 3.850 4.010 38,900 +0.07(+1.78%)
Mar 12, 2002 3.960 3.980 3.870 3.940 20,000 -0.05(-1.25%)
Mar 11, 2002 4.110 4.110 3.960 3.990 47,100 -0.02(-0.50%)
Mar 08, 2002 4.170 4.220 4.000 4.010 144,800 -0.04(-0.99%)
Mar 07, 2002 4.090 4.200 4.050 4.050 47,000 +0.00(+0.00%)
Mar 06, 2002 3.900 4.050 3.880 4.050 31,500 +0.10(+2.53%)
Mar 05, 2002 4.100 4.110 3.900 3.950 74,500 -0.11(-2.71%)
Mar 04, 2002 3.950 4.200 3.900 4.060 212,600 +0.16(+4.10%)
Mar 01, 2002 3.900 3.950 3.810 3.900 83,500 +0.10(+2.63%)
Feb 28, 2002 3.750 3.900 3.710 3.800 143,700 +0.04(+1.06%)
Feb 27, 2002 3.750 3.910 3.700 3.760 131,800 +0.11(+3.01%)
Feb 26, 2002 3.650 3.700 3.600 3.650 91,000 +0.00(+0.00%)
Feb 25, 2002 3.740 3.740 3.600 3.650 98,000 -0.01(-0.27%)
Feb 22, 2002 4.010 4.010 3.600 3.660 322,100 -0.34(-8.50%)
Feb 21, 2002 4.160 4.300 3.950 4.000 140,400 -0.17(-3.96%)
Feb 20, 2002 4.160 4.250 4.050 4.165 162,000 +0.03(+0.60%)
Feb 19, 2002 4.220 4.300 4.100 4.140 324,300 -0.06(-1.43%)
Feb 18, 2002 4.250 4.450 4.150 4.200 229,800 +0.00(+0.00%)
Feb 15, 2002 4.250 4.450 4.150 4.200 194,800 +0.00(+0.00%)
Feb 14, 2002 4.250 4.320 4.200 4.200 199,600 -0.04(-0.94%)
Feb 13, 2002 4.060 4.290 4.060 4.240 51,300 +0.12(+2.91%)
Feb 12, 2002 4.060 4.200 4.020 4.120 43,900 +0.00(+0.00%)
Feb 11, 2002 4.070 4.450 4.000 4.120 247,900 +0.11(+2.62%)
Feb 08, 2002 4.030 4.080 3.740 4.015 407,700 -0.03(-0.62%)
Feb 07, 2002 4.050 4.150 4.000 4.040 103,700 +0.01(+0.25%)
Feb 06, 2002 4.130 4.140 4.000 4.030 247,400 -0.10(-2.42%)
Feb 05, 2002 4.200 4.230 4.100 4.130 104,000 -0.07(-1.67%)
Feb 04, 2002 4.350 4.460 4.200 4.200 153,700 -0.19(-4.33%)
Feb 01, 2002 4.280 4.390 3.900 4.390 250,700 +0.08(+1.86%)
Jan 31, 2002 4.460 4.500 4.150 4.310 130,000 -0.16(-3.58%)
Jan 30, 2002 4.570 4.610 4.250 4.470 79,000 -0.13(-2.83%)
Jan 29, 2002 4.640 4.690 4.540 4.600 91,000 -0.14(-2.95%)
Jan 28, 2002 4.580 4.740 4.250 4.740 207,400 -0.02(-0.42%)
Jan 25, 2002 4.800 4.850 4.620 4.760 56,900 -0.10(-2.04%)
Jan 24, 2002 4.720 5.020 4.700 4.859 111,100 +0.19(+4.05%)
Jan 23, 2002 4.570 4.670 4.150 4.670 195,100 +0.04(+0.84%)
Jan 22, 2002 5.100 5.280 4.600 4.631 307,500 -0.44(-8.66%)
Jan 21, 2002 5.040 5.100 4.970 5.070 58,500 +0.00(+0.00%)
Jan 18, 2002 5.040 5.100 4.970 5.070 58,500 -0.09(-1.74%)
Jan 17, 2002 5.100 5.240 5.080 5.160 75,200 +0.21(+4.24%)
Jan 16, 2002 5.190 5.280 4.850 4.950 152,500 -0.30(-5.71%)
Jan 15, 2002 5.160 5.320 5.070 5.250 302,900 +0.20(+3.96%)
Jan 14, 2002 5.290 5.310 4.900 5.050 193,400 -0.26(-4.90%)
Jan 11, 2002 5.400 5.500 5.200 5.310 176,600 -0.08(-1.48%)
Jan 10, 2002 5.270 5.540 5.261 5.390 345,000 -0.26(-4.60%)
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.