Audiocodes Ltd (NQ: AUDC )

33.68 USD +0.08 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 4.990 5.040 4.870 4.950 194,103 -0.05(-1.00%)
Aug 30, 2007 5.000 5.080 4.960 5.000 101,381 -0.04(-0.79%)
Aug 29, 2007 4.990 5.130 4.960 5.040 219,044 +0.06(+1.20%)
Aug 28, 2007 4.970 5.130 4.950 4.980 309,225 -0.03(-0.60%)
Aug 27, 2007 4.980 5.150 4.960 5.010 155,645 +0.01(+0.20%)
Aug 24, 2007 4.870 5.070 4.750 5.000 124,612 +0.10(+2.04%)
Aug 23, 2007 5.130 5.150 4.890 4.900 211,893 -0.25(-4.85%)
Aug 22, 2007 4.890 5.150 4.890 5.150 221,591 +0.27(+5.53%)
Aug 21, 2007 4.800 4.950 4.800 4.880 225,953 +0.06(+1.24%)
Aug 20, 2007 4.880 4.880 4.760 4.820 97,044 -0.06(-1.23%)
Aug 17, 2007 4.750 4.890 4.750 4.880 318,468 +0.13(+2.74%)
Aug 16, 2007 4.750 4.800 4.550 4.750 406,452 -0.14(-2.86%)
Aug 15, 2007 5.080 5.080 4.850 4.890 435,839 -0.16(-3.17%)
Aug 14, 2007 5.120 5.170 5.000 5.050 140,049 -0.04(-0.79%)
Aug 13, 2007 5.280 5.310 5.070 5.090 385,979 +0.00(+0.00%)
Aug 10, 2007 5.180 5.190 4.800 5.090 419,554 -0.15(-2.86%)
Aug 09, 2007 5.360 5.470 5.170 5.240 448,329 -0.20(-3.68%)
Aug 08, 2007 5.650 5.800 5.310 5.440 693,582 -0.05(-0.91%)
Aug 07, 2007 5.400 5.820 5.160 5.490 738,445 +0.38(+7.44%)
Aug 06, 2007 5.280 5.390 5.080 5.110 432,274 -0.19(-3.58%)
Aug 03, 2007 5.340 5.450 5.300 5.300 202,687 -0.14(-2.57%)
Aug 02, 2007 5.580 5.830 5.440 5.440 372,836 -0.06(-1.09%)
Aug 01, 2007 5.540 5.590 5.430 5.500 184,314 -0.06(-1.08%)
Jul 31, 2007 5.780 5.980 5.530 5.560 185,643 -0.08(-1.42%)
Jul 30, 2007 5.630 5.710 5.450 5.640 277,409 -0.02(-0.35%)
Jul 27, 2007 5.780 5.890 5.620 5.660 146,398 -0.12(-2.08%)
Jul 26, 2007 5.990 5.990 5.700 5.780 306,181 -0.18(-3.02%)
Jul 25, 2007 6.110 6.150 5.900 5.960 338,512 -0.11(-1.81%)
Jul 24, 2007 6.350 6.410 6.030 6.070 433,962 -0.27(-4.26%)
Jul 23, 2007 6.410 6.500 6.320 6.340 237,289 -0.01(-0.16%)
Jul 20, 2007 6.570 6.570 6.300 6.350 283,958 -0.15(-2.31%)
Jul 19, 2007 6.400 6.590 6.350 6.500 442,467 +0.18(+2.85%)
Jul 18, 2007 6.370 6.400 6.190 6.320 332,343 +0.04(+0.64%)
Jul 17, 2007 6.190 6.400 6.120 6.280 846,537 +0.24(+3.97%)
Jul 16, 2007 6.090 6.090 5.960 6.040 150,124 -0.05(-0.82%)
Jul 13, 2007 6.080 6.150 6.080 6.090 249,946 +0.02(+0.33%)
Jul 12, 2007 6.160 6.210 6.070 6.070 430,423 -0.05(-0.82%)
Jul 11, 2007 5.980 6.200 5.910 6.120 569,517 +0.13(+2.17%)
Jul 10, 2007 5.960 6.030 5.950 5.990 216,026 -0.01(-0.17%)
Jul 09, 2007 6.120 6.240 5.990 6.000 507,981 -0.07(-1.15%)
Jul 06, 2007 6.040 6.300 6.040 6.070 376,807 +0.03(+0.50%)
Jul 05, 2007 5.960 6.170 5.900 6.040 650,034 +0.20(+3.42%)
Jul 03, 2007 5.900 5.960 5.800 5.840 367,134 +0.04(+0.69%)
Jul 02, 2007 5.650 5.870 5.590 5.800 227,893 +0.18(+3.20%)
Jun 29, 2007 5.670 5.700 5.550 5.620 113,494 -0.01(-0.18%)
Jun 28, 2007 5.540 5.670 5.500 5.630 125,914 +0.11(+1.99%)
Jun 27, 2007 5.550 5.770 5.470 5.520 265,290 -0.03(-0.54%)
Jun 26, 2007 5.590 5.610 5.500 5.550 105,152 -0.06(-1.07%)
Jun 25, 2007 5.700 5.720 5.600 5.610 118,156 -0.11(-1.92%)
Jun 22, 2007 5.730 5.800 5.650 5.720 117,011 +0.02(+0.35%)
Jun 21, 2007 5.700 5.770 5.650 5.700 316,125 +0.10(+1.79%)
Jun 20, 2007 5.700 5.750 5.550 5.600 185,800 -0.07(-1.23%)
Jun 19, 2007 5.490 5.700 5.450 5.670 288,900 +0.16(+2.90%)
Jun 18, 2007 5.480 5.530 5.470 5.510 132,200 +0.08(+1.47%)
Jun 15, 2007 5.450 5.600 5.430 5.430 203,600 +0.04(+0.74%)
Jun 14, 2007 5.410 5.530 5.390 5.390 241,200 +0.02(+0.37%)
Jun 13, 2007 5.470 5.500 5.360 5.370 178,200 -0.06(-1.10%)
Jun 12, 2007 5.530 5.620 5.390 5.430 272,300 -0.06(-1.09%)
Jun 11, 2007 5.500 5.560 5.470 5.490 206,577 +0.01(+0.18%)
Jun 08, 2007 5.500 5.500 5.440 5.480 103,059 -0.02(-0.36%)
Jun 07, 2007 5.520 5.530 5.450 5.500 120,059 -0.06(-1.08%)
Jun 06, 2007 5.410 5.620 5.410 5.560 289,153 +0.04(+0.72%)
Jun 05, 2007 5.570 5.570 5.450 5.520 246,368 -0.02(-0.36%)
Jun 04, 2007 5.500 5.550 5.390 5.540 258,428 +0.07(+1.28%)
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.