Audiocodes Ltd (NQ: AUDC )

31.82 USD +0.72 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 5.420 5.520 5.130 5.130 450,130 -0.27(-5.00%)
Nov 29, 2007 5.390 5.480 5.260 5.400 256,007 -0.04(-0.74%)
Nov 28, 2007 5.160 5.500 5.160 5.440 197,511 +0.34(+6.67%)
Nov 27, 2007 5.260 5.350 5.084 5.100 348,958 -0.11(-2.11%)
Nov 26, 2007 5.310 5.430 5.110 5.210 280,036 -0.07(-1.33%)
Nov 23, 2007 5.290 5.380 5.190 5.280 167,491 +0.05(+0.96%)
Nov 21, 2007 5.300 5.420 5.170 5.230 291,291 -0.09(-1.69%)
Nov 20, 2007 5.550 5.690 5.170 5.320 632,713 -0.14(-2.56%)
Nov 19, 2007 5.760 5.840 5.380 5.460 461,892 -0.34(-5.86%)
Nov 16, 2007 6.100 6.100 5.670 5.800 483,060 -0.32(-5.23%)
Nov 15, 2007 6.240 6.250 6.000 6.120 138,870 -0.10(-1.61%)
Nov 14, 2007 6.250 6.390 6.180 6.220 178,717 +0.03(+0.48%)
Nov 13, 2007 6.170 6.300 6.110 6.190 294,199 +0.08(+1.31%)
Nov 12, 2007 6.270 6.410 5.890 6.110 311,800 -0.18(-2.86%)
Nov 09, 2007 6.300 6.500 6.200 6.290 270,741 -0.01(-0.16%)
Nov 08, 2007 6.750 6.750 6.190 6.300 422,142 -0.41(-6.11%)
Nov 07, 2007 6.870 6.930 6.650 6.710 467,007 -0.07(-1.03%)
Nov 06, 2007 6.650 6.780 6.480 6.780 1,421,234 +0.29(+4.47%)
Nov 05, 2007 6.040 6.500 6.040 6.490 609,269 +0.40(+6.57%)
Nov 02, 2007 6.400 6.450 6.080 6.090 306,385 -0.28(-4.40%)
Nov 01, 2007 6.440 6.440 6.170 6.370 228,153 -0.14(-2.15%)
Oct 31, 2007 6.410 6.570 6.410 6.510 216,169 +0.06(+0.93%)
Oct 30, 2007 6.500 6.580 6.400 6.450 285,537 -0.04(-0.62%)
Oct 29, 2007 6.340 6.510 6.340 6.490 221,914 +0.16(+2.53%)
Oct 26, 2007 6.460 6.520 6.300 6.330 183,121 -0.08(-1.25%)
Oct 25, 2007 6.600 6.600 6.250 6.410 430,943 -0.21(-3.17%)
Oct 24, 2007 6.670 6.670 6.530 6.620 170,913 -0.12(-1.78%)
Oct 23, 2007 6.840 6.840 6.620 6.740 212,862 -0.04(-0.59%)
Oct 22, 2007 6.480 6.890 6.310 6.780 389,700 +0.11(+1.65%)
Oct 19, 2007 6.850 6.880 6.640 6.670 316,514 -0.15(-2.20%)
Oct 18, 2007 6.910 6.940 6.710 6.820 313,740 -0.07(-1.02%)
Oct 17, 2007 6.710 7.040 6.710 6.890 830,092 +0.19(+2.84%)
Oct 16, 2007 6.300 6.890 6.250 6.700 1,280,126 +0.36(+5.68%)
Oct 15, 2007 6.300 6.390 6.230 6.340 225,544 -0.15(-2.31%)
Oct 12, 2007 6.270 6.540 6.270 6.490 345,243 +0.19(+3.02%)
Oct 11, 2007 6.480 6.600 6.100 6.300 481,937 -0.15(-2.33%)
Oct 10, 2007 6.100 6.550 6.100 6.450 1,192,761 +0.48(+8.04%)
Oct 09, 2007 5.940 6.020 5.910 5.970 154,770 -0.02(-0.33%)
Oct 08, 2007 6.010 6.010 5.910 5.990 333,812 +0.00(+0.00%)
Oct 05, 2007 6.000 6.000 5.910 5.990 185,031 +0.00(+0.00%)
Oct 04, 2007 5.870 6.000 5.870 5.990 223,863 +0.12(+2.04%)
Oct 03, 2007 5.870 6.010 5.870 5.870 286,969 -0.14(-2.33%)
Oct 02, 2007 5.810 6.010 5.770 6.010 632,671 +0.24(+4.16%)
Oct 01, 2007 5.580 5.800 5.400 5.770 513,821 +0.30(+5.48%)
Sep 28, 2007 5.460 5.620 5.410 5.470 428,452 +0.04(+0.74%)
Sep 27, 2007 5.110 5.480 5.070 5.430 812,443 +0.33(+6.47%)
Sep 26, 2007 4.950 5.140 4.950 5.100 591,001 +0.14(+2.82%)
Sep 25, 2007 4.970 5.170 4.920 4.960 2,162,147 -0.05(-1.00%)
Sep 24, 2007 5.050 5.100 4.960 5.010 1,037,882 +0.04(+0.80%)
Sep 21, 2007 5.130 5.140 4.970 4.970 1,108,378 -0.04(-0.80%)
Sep 20, 2007 5.100 5.220 4.910 5.010 865,358 +0.09(+1.83%)
Sep 19, 2007 5.080 5.080 4.880 4.920 336,280 +0.02(+0.41%)
Sep 18, 2007 4.930 4.940 4.780 4.900 353,587 -0.03(-0.61%)
Sep 17, 2007 4.930 4.990 4.860 4.930 133,968 +0.08(+1.65%)
Sep 14, 2007 5.090 5.090 4.850 4.850 257,727 -0.16(-3.19%)
Sep 13, 2007 5.000 5.100 4.950 5.010 276,549 +0.09(+1.83%)
Sep 12, 2007 5.000 5.050 4.890 4.920 441,414 +0.12(+2.50%)
Sep 11, 2007 4.740 4.820 4.740 4.800 211,715 +0.03(+0.63%)
Sep 10, 2007 4.950 4.960 4.670 4.770 305,871 -0.20(-4.02%)
Sep 07, 2007 4.900 5.010 4.900 4.970 116,731 +0.03(+0.61%)
Sep 06, 2007 5.010 5.020 4.890 4.940 149,259 -0.06(-1.20%)
Sep 05, 2007 4.950 5.000 4.910 5.000 123,972 +0.03(+0.60%)
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.