Audiocodes Ltd (NQ: AUDC )

31.75 USD -0.24 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 13.81 13.86 13.66 13.82 235,861 +0.07(+0.51%)
Mar 30, 2006 13.69 13.79 13.50 13.75 265,208 -0.01(-0.07%)
Mar 29, 2006 13.75 14.02 13.63 13.76 333,087 -0.42(-2.96%)
Mar 28, 2006 14.20 14.64 14.15 14.18 893,850 -0.07(-0.49%)
Mar 27, 2006 13.74 14.31 13.74 14.25 590,328 +0.36(+2.59%)
Mar 24, 2006 13.47 13.92 13.30 13.89 358,346 +0.38(+2.81%)
Mar 23, 2006 13.50 13.53 13.29 13.51 170,300 +0.02(+0.15%)
Mar 22, 2006 13.30 13.49 13.19 13.49 358,400 +0.17(+1.28%)
Mar 21, 2006 13.15 13.40 13.04 13.32 553,754 +0.14(+1.06%)
Mar 20, 2006 13.10 13.39 12.95 13.18 712,892 +0.05(+0.38%)
Mar 17, 2006 12.75 13.24 12.70 13.13 498,484 +0.37(+2.90%)
Mar 16, 2006 12.69 12.85 12.60 12.76 259,916 +0.12(+0.95%)
Mar 15, 2006 12.71 12.76 12.62 12.64 299,878 -0.04(-0.32%)
Mar 14, 2006 12.47 12.72 12.45 12.68 388,387 +0.18(+1.44%)
Mar 13, 2006 12.33 12.78 12.20 12.50 662,702 +0.37(+3.05%)
Mar 10, 2006 12.15 12.20 12.05 12.13 135,061 +0.04(+0.33%)
Mar 09, 2006 12.11 12.22 12.04 12.09 189,889 -0.06(-0.49%)
Mar 08, 2006 12.10 12.27 12.04 12.15 211,544 -0.04(-0.33%)
Mar 07, 2006 12.25 12.26 12.12 12.19 217,862 -0.01(-0.08%)
Mar 06, 2006 12.18 12.35 12.16 12.20 227,913 +0.09(+0.74%)
Mar 03, 2006 12.04 12.17 12.00 12.11 150,929 +0.08(+0.67%)
Mar 02, 2006 12.31 12.31 12.00 12.03 317,101 -0.27(-2.20%)
Mar 01, 2006 11.57 12.36 11.57 12.30 886,253 +0.82(+7.14%)
Feb 28, 2006 11.74 11.76 11.46 11.48 120,066 -0.26(-2.21%)
Feb 27, 2006 11.53 11.85 11.47 11.74 167,012 +0.19(+1.65%)
Feb 24, 2006 11.60 11.65 11.47 11.55 119,940 -0.08(-0.69%)
Feb 23, 2006 11.36 11.85 11.36 11.63 440,546 +0.08(+0.69%)
Feb 22, 2006 11.62 11.72 11.46 11.55 209,181 -0.18(-1.53%)
Feb 21, 2006 11.88 11.95 11.41 11.73 520,152 -0.30(-2.49%)
Feb 17, 2006 12.11 12.19 12.03 12.03 166,162 -0.11(-0.91%)
Feb 16, 2006 12.24 12.35 12.05 12.14 291,300 -0.13(-1.06%)
Feb 15, 2006 12.13 12.35 12.00 12.27 228,109 -0.01(-0.08%)
Feb 14, 2006 12.16 12.33 12.00 12.28 313,190 +0.00(+0.00%)
Feb 13, 2006 12.36 12.47 12.26 12.28 112,847 -0.17(-1.37%)
Feb 10, 2006 12.48 12.48 12.30 12.45 101,933 -0.03(-0.24%)
Feb 09, 2006 12.56 12.56 12.43 12.48 176,376 +0.00(+0.00%)
Feb 08, 2006 12.25 12.66 12.23 12.48 232,584 +0.23(+1.88%)
Feb 07, 2006 12.20 12.34 12.14 12.25 244,710 -0.24(-1.92%)
Feb 06, 2006 12.53 12.67 12.35 12.49 293,742 -0.11(-0.87%)
Feb 03, 2006 12.61 12.76 12.55 12.60 367,560 -0.08(-0.63%)
Feb 02, 2006 12.90 12.93 12.58 12.68 206,695 -0.24(-1.86%)
Feb 01, 2006 12.56 13.02 12.45 12.92 900,425 +0.25(+1.97%)
Jan 31, 2006 12.36 12.95 12.09 12.67 1,427,323 -0.32(-2.46%)
Jan 30, 2006 12.71 13.10 12.66 12.99 583,630 +0.05(+0.39%)
Jan 27, 2006 13.06 13.07 12.88 12.94 327,215 -0.12(-0.92%)
Jan 26, 2006 12.91 13.24 12.90 13.06 207,309 +0.09(+0.69%)
Jan 25, 2006 12.90 13.04 12.81 12.97 228,663 +0.01(+0.08%)
Jan 24, 2006 12.72 13.11 12.67 12.96 285,975 +0.23(+1.81%)
Jan 23, 2006 12.99 13.00 12.71 12.73 363,443 -0.26(-2.00%)
Jan 20, 2006 13.10 13.20 12.85 12.99 215,448 -0.06(-0.46%)
Jan 19, 2006 13.10 13.28 12.97 13.05 291,141 -0.04(-0.31%)
Jan 18, 2006 12.98 13.17 12.79 13.09 256,459 +0.06(+0.46%)
Jan 17, 2006 12.88 13.24 12.76 13.03 795,671 +0.25(+1.96%)
Jan 13, 2006 12.89 13.03 12.72 12.78 217,971 +0.00(+0.00%)
Jan 12, 2006 12.98 13.06 12.68 12.78 330,200 -0.11(-0.85%)
Jan 11, 2006 13.21 13.21 12.85 12.89 428,104 +0.10(+0.78%)
Jan 10, 2006 12.59 12.88 12.51 12.79 550,659 +0.19(+1.51%)
Jan 09, 2006 12.22 12.67 12.08 12.60 413,388 +0.29(+2.36%)
Jan 06, 2006 12.40 12.55 12.18 12.31 371,993 -0.19(-1.52%)
Jan 05, 2006 11.72 12.50 11.70 12.50 671,379 +0.42(+3.48%)
Jan 04, 2006 11.93 12.26 11.85 12.08 801,680 +0.25(+2.11%)
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.