Audiocodes Ltd (NQ: AUDC )

33.93 USD -0.38 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 4.090 4.410 4.070 4.400 206,006 +0.16(+3.77%)
Jul 30, 2008 4.250 4.330 4.150 4.240 184,770 +0.07(+1.68%)
Jul 29, 2008 4.170 4.180 3.900 4.170 121,658 +0.27(+6.92%)
Jul 28, 2008 3.750 3.950 3.730 3.900 192,007 +0.24(+6.56%)
Jul 25, 2008 3.780 3.790 3.520 3.660 267,136 +0.02(+0.55%)
Jul 24, 2008 3.760 3.760 3.640 3.640 127,247 -0.11(-2.93%)
Jul 23, 2008 3.680 3.830 3.640 3.750 221,768 +0.11(+3.02%)
Jul 22, 2008 3.700 3.700 3.550 3.640 153,154 -0.05(-1.36%)
Jul 21, 2008 3.800 3.800 3.680 3.690 85,649 -0.11(-2.89%)
Jul 18, 2008 3.650 3.800 3.650 3.800 89,384 +0.12(+3.26%)
Jul 17, 2008 3.690 3.770 3.570 3.680 131,389 +0.06(+1.66%)
Jul 16, 2008 3.660 3.700 3.550 3.620 103,777 -0.09(-2.43%)
Jul 15, 2008 3.630 3.820 3.610 3.710 70,643 +0.01(+0.27%)
Jul 14, 2008 3.580 3.860 3.580 3.700 96,721 +0.11(+3.06%)
Jul 11, 2008 3.570 3.660 3.510 3.590 108,264 -0.06(-1.64%)
Jul 10, 2008 3.590 3.860 3.520 3.650 166,054 +0.06(+1.67%)
Jul 09, 2008 3.670 3.670 3.550 3.590 109,925 -0.04(-1.10%)
Jul 08, 2008 3.400 3.710 3.320 3.630 177,473 +0.29(+8.68%)
Jul 07, 2008 3.400 3.430 3.310 3.340 167,658 -0.11(-3.19%)
Jul 04, 2008 3.510 3.550 3.420 3.450 195,737 +0.00(+0.00%)
Jul 03, 2008 3.510 3.550 3.420 3.450 195,737 -0.16(-4.43%)
Jul 02, 2008 3.700 3.750 3.540 3.610 231,598 -0.14(-3.73%)
Jul 01, 2008 3.630 3.770 3.570 3.750 126,111 +0.08(+2.18%)
Jun 30, 2008 3.770 3.890 3.620 3.670 186,258 -0.17(-4.43%)
Jun 27, 2008 3.870 3.880 3.800 3.840 68,067 +0.05(+1.32%)
Jun 26, 2008 3.870 3.870 3.740 3.790 133,553 -0.16(-4.05%)
Jun 25, 2008 3.850 4.030 3.850 3.950 61,049 +0.06(+1.54%)
Jun 24, 2008 3.910 3.980 3.880 3.890 82,502 -0.10(-2.51%)
Jun 23, 2008 4.070 4.100 3.900 3.990 165,936 -0.15(-3.62%)
Jun 20, 2008 4.180 4.190 4.100 4.140 74,916 -0.06(-1.43%)
Jun 19, 2008 4.180 4.270 4.160 4.200 82,990 +0.05(+1.20%)
Jun 18, 2008 4.180 4.250 4.130 4.150 101,876 -0.11(-2.58%)
Jun 17, 2008 4.280 4.320 4.220 4.260 111,924 -0.01(-0.23%)
Jun 16, 2008 4.130 4.320 4.130 4.270 154,556 +0.10(+2.40%)
Jun 13, 2008 4.010 4.190 4.010 4.170 163,427 +0.15(+3.73%)
Jun 12, 2008 4.080 4.160 4.020 4.020 195,715 -0.08(-1.95%)
Jun 11, 2008 4.090 4.190 4.050 4.100 123,054 -0.03(-0.72%)
Jun 10, 2008 4.140 4.210 4.073 4.130 65,389 -0.03(-0.72%)
Jun 09, 2008 4.290 4.300 4.070 4.160 108,103 -0.06(-1.42%)
Jun 06, 2008 4.180 4.280 4.160 4.220 75,359 +0.04(+0.96%)
Jun 05, 2008 4.130 4.230 4.000 4.180 178,257 +0.10(+2.45%)
Jun 04, 2008 3.980 4.130 3.950 4.080 180,142 +0.03(+0.74%)
Jun 03, 2008 4.100 4.150 4.040 4.050 222,127 -0.01(-0.25%)
Jun 02, 2008 3.950 4.090 3.930 4.060 141,180 +0.16(+4.10%)
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.