Audiocodes Ltd (NQ: AUDC )

31.09 USD -1.69 (-5.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.68 10.68 10.25 10.44 176,500 -0.24(-2.25%)
Dec 30, 2003 10.77 10.79 10.41 10.68 123,676 +0.09(+0.85%)
Dec 29, 2003 10.26 10.63 10.25 10.59 212,391 +0.64(+6.43%)
Dec 26, 2003 10.09 10.15 9.820 9.950 36,374 -0.03(-0.30%)
Dec 24, 2003 9.950 10.23 9.950 9.980 32,960 -0.02(-0.20%)
Dec 23, 2003 9.960 10.19 9.810 10.00 92,068 -0.02(-0.20%)
Dec 22, 2003 10.08 10.15 9.970 10.02 120,360 +0.00(+0.00%)
Dec 19, 2003 10.15 10.29 9.920 10.02 64,691 -0.18(-1.76%)
Dec 18, 2003 10.00 10.31 9.960 10.20 131,072 +0.20(+2.00%)
Dec 17, 2003 10.12 10.29 9.900 10.00 99,403 -0.08(-0.79%)
Dec 16, 2003 9.990 10.23 9.390 10.08 226,572 +0.26(+2.65%)
Dec 15, 2003 10.87 10.90 9.770 9.820 436,092 -0.39(-3.82%)
Dec 12, 2003 9.960 10.53 9.950 10.21 541,304 +0.40(+4.08%)
Dec 11, 2003 9.420 10.34 9.320 9.810 843,500 +0.76(+8.40%)
Dec 10, 2003 9.180 9.380 8.810 9.050 493,991 -0.19(-2.06%)
Dec 09, 2003 9.560 9.680 9.220 9.240 348,958 -0.09(-0.96%)
Dec 08, 2003 9.740 9.910 9.300 9.330 490,140 -0.59(-5.95%)
Dec 05, 2003 9.850 10.31 9.800 9.920 274,543 +0.07(+0.71%)
Dec 04, 2003 9.650 10.20 9.650 9.850 685,134 +0.25(+2.60%)
Dec 03, 2003 10.35 10.40 9.510 9.600 676,445 -0.59(-5.79%)
Dec 02, 2003 10.70 10.75 10.10 10.19 534,355 -0.31(-2.95%)
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.