Audiocodes Ltd (NQ: AUDC )

35.50 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 14.20 14.28 13.50 13.75 319,800 -0.12(-0.87%)
Feb 26, 2004 13.14 14.26 12.87 13.87 674,300 +0.76(+5.80%)
Feb 25, 2004 12.20 13.17 12.10 13.11 593,500 +1.01(+8.35%)
Feb 24, 2004 12.38 12.50 11.61 12.10 810,800 -0.45(-3.59%)
Feb 23, 2004 13.41 13.47 12.35 12.55 434,300 -0.69(-5.21%)
Feb 20, 2004 13.30 13.49 13.00 13.24 342,200 -0.11(-0.82%)
Feb 19, 2004 14.25 14.54 13.35 13.35 292,200 -0.69(-4.91%)
Feb 18, 2004 14.32 14.41 13.80 14.04 295,400 -0.43(-2.97%)
Feb 17, 2004 14.22 14.70 14.02 14.47 235,200 +0.17(+1.19%)
Feb 13, 2004 15.18 15.47 14.00 14.30 499,300 -0.78(-5.17%)
Feb 12, 2004 14.85 15.85 14.75 15.08 952,400 +0.28(+1.89%)
Feb 11, 2004 14.30 15.18 14.20 14.80 670,600 +0.51(+3.57%)
Feb 10, 2004 14.53 14.54 13.81 14.29 433,000 +0.13(+0.92%)
Feb 09, 2004 13.49 14.54 13.28 14.16 1,144,500 +1.17(+9.01%)
Feb 06, 2004 12.87 13.27 12.72 12.99 1,412,200 +0.03(+0.23%)
Feb 05, 2004 13.00 13.15 12.54 12.96 557,300 +0.18(+1.41%)
Feb 04, 2004 13.75 13.81 12.55 12.78 668,400 -0.71(-5.26%)
Feb 03, 2004 14.00 14.00 13.23 13.49 309,700 -0.51(-3.64%)
Feb 02, 2004 13.84 14.14 13.67 14.00 358,200 +0.25(+1.81%)
Jan 30, 2004 13.90 14.29 13.72 13.75 390,300 +0.23(+1.70%)
Jan 29, 2004 14.32 14.34 12.50 13.52 1,094,300 -0.77(-5.39%)
Jan 28, 2004 14.62 14.75 14.10 14.29 475,700 -0.29(-1.99%)
Jan 27, 2004 14.37 14.75 14.21 14.58 951,400 +0.38(+2.68%)
Jan 26, 2004 14.80 14.89 13.88 14.20 1,476,800 -0.99(-6.52%)
Jan 23, 2004 14.53 15.23 14.48 15.19 788,700 +0.86(+6.00%)
Jan 22, 2004 13.94 14.57 13.60 14.33 558,700 +0.10(+0.70%)
Jan 21, 2004 14.75 14.98 14.18 14.23 884,700 -1.03(-6.75%)
Jan 20, 2004 15.70 16.10 15.22 15.26 805,400 +0.20(+1.33%)
Jan 16, 2004 14.88 15.30 14.88 15.06 1,130,200 +0.16(+1.07%)
Jan 15, 2004 15.23 15.33 14.75 14.90 850,417 -0.40(-2.61%)
Jan 14, 2004 15.51 15.55 15.20 15.30 873,213 +0.00(+0.00%)
Jan 13, 2004 15.30 15.59 15.15 15.30 502,351 +0.25(+1.66%)
Jan 12, 2004 15.10 15.25 14.90 15.05 909,933 +0.34(+2.31%)
Jan 09, 2004 13.38 15.31 12.64 14.71 1,980,805 -0.09(-0.61%)
Jan 08, 2004 12.99 15.07 12.96 14.80 3,875,805 +1.75(+13.41%)
Jan 07, 2004 11.22 13.27 11.15 13.05 1,873,855 +1.65(+14.47%)
Jan 06, 2004 10.89 11.48 10.55 11.40 987,300 +0.51(+4.68%)
Jan 05, 2004 10.85 10.98 10.69 10.89 317,300 +0.30(+2.83%)
Jan 02, 2004 10.52 10.62 10.40 10.59 429,300 +0.15(+1.44%)
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.