Audiocodes Ltd (NQ: AUDC )

19.30 -0.32 (-1.63%)
Streaming Delayed Price Updated: 11:34 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 10.21 10.34 10.17 10.27 210,692 +0.05(+0.46%)
Sep 29, 2005 9.944 10.33 9.860 10.22 301,935 +0.12(+1.20%)
Sep 28, 2005 10.15 10.23 9.851 10.10 386,084 -0.15(-1.46%)
Sep 27, 2005 9.804 10.32 9.804 10.25 584,725 +0.49(+5.07%)
Sep 26, 2005 9.646 9.916 9.618 9.758 364,329 +0.18(+1.85%)
Sep 23, 2005 9.580 9.683 9.422 9.580 214,545 +0.02(+0.20%)
Sep 22, 2005 9.562 9.683 9.487 9.562 250,365 -0.10(-1.06%)
Sep 21, 2005 9.814 9.814 9.515 9.664 333,323 -0.17(-1.71%)
Sep 20, 2005 9.851 10.02 9.571 9.832 290,272 -0.12(-1.22%)
Sep 19, 2005 10.01 10.11 9.851 9.954 342,733 -0.26(-2.56%)
Sep 16, 2005 10.09 10.34 10.07 10.21 229,588 +0.12(+1.20%)
Sep 15, 2005 10.25 10.26 10.08 10.09 439,348 -0.11(-1.10%)
Sep 14, 2005 10.30 10.45 10.17 10.21 777,401 -0.02(-0.18%)
Sep 13, 2005 10.13 10.30 10.04 10.22 1,086,421 +0.46(+4.68%)
Sep 12, 2005 9.459 9.860 9.459 9.767 386,850 +0.21(+2.25%)
Sep 09, 2005 9.515 9.608 9.440 9.552 195,862 +0.04(+0.39%)
Sep 08, 2005 9.319 9.702 9.245 9.515 349,992 +0.21(+2.31%)
Sep 07, 2005 9.198 9.338 9.142 9.301 205,978 -0.01(-0.10%)
Sep 06, 2005 9.254 9.329 9.095 9.310 249,958 +0.12(+1.32%)
Sep 02, 2005 9.095 9.189 9.067 9.189 94,527 +0.11(+1.23%)
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.