Audiocodes Ltd (NQ: AUDC )

35.72 USD +0.22 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 4.130 4.140 3.900 3.900 988,747 -0.22(-5.34%)
May 29, 2008 4.080 4.150 4.070 4.120 208,869 +0.11(+2.74%)
May 28, 2008 4.130 4.150 4.000 4.010 601,888 -0.13(-3.14%)
May 27, 2008 4.170 4.220 4.100 4.140 95,112 -0.08(-1.90%)
May 26, 2008 4.170 4.230 4.070 4.220 88,783 +0.00(+0.00%)
May 23, 2008 4.170 4.230 4.070 4.220 88,783 +0.00(+0.00%)
May 22, 2008 4.250 4.290 4.160 4.220 48,402 +0.00(+0.00%)
May 21, 2008 4.420 4.470 4.010 4.220 240,899 -0.17(-3.87%)
May 20, 2008 4.470 4.470 4.330 4.390 85,506 -0.06(-1.35%)
May 19, 2008 4.500 4.500 4.400 4.450 65,766 -0.03(-0.67%)
May 16, 2008 4.510 4.510 4.360 4.480 37,772 -0.01(-0.22%)
May 15, 2008 4.470 4.510 4.460 4.490 120,754 +0.04(+0.90%)
May 14, 2008 4.500 4.520 4.430 4.450 108,957 -0.04(-0.89%)
May 13, 2008 4.490 4.540 4.370 4.490 82,170 +0.00(+0.00%)
May 12, 2008 4.440 4.580 4.400 4.490 149,388 +0.02(+0.45%)
May 09, 2008 4.540 4.560 4.430 4.470 128,908 -0.13(-2.83%)
May 08, 2008 4.610 4.630 4.550 4.600 162,085 +0.00(+0.00%)
May 07, 2008 4.620 4.730 4.550 4.600 289,899 +0.03(+0.66%)
May 06, 2008 4.410 4.680 4.340 4.570 304,496 +0.16(+3.63%)
May 05, 2008 4.290 4.430 4.210 4.410 122,108 +0.14(+3.28%)
May 02, 2008 4.130 4.400 4.050 4.270 273,180 +0.22(+5.43%)
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.