Audiocodes Ltd (NQ: AUDC )

19.71 +0.52 (+2.68%)
Streaming Delayed Price Updated: 3:08 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 3.526 3.722 3.526 3.638 172,121 +0.09(+2.63%)
Sep 29, 2010 3.405 3.582 3.377 3.545 280,034 +0.09(+2.70%)
Sep 28, 2010 3.414 3.461 3.340 3.452 110,818 +0.00(+0.00%)
Sep 27, 2010 3.508 3.536 3.312 3.452 241,448 -0.11(-3.14%)
Sep 24, 2010 3.489 3.563 3.439 3.563 157,765 +0.16(+4.65%)
Sep 23, 2010 3.284 3.442 3.270 3.405 72,736 +0.07(+1.96%)
Sep 22, 2010 3.377 3.396 3.246 3.340 95,960 +0.03(+0.85%)
Sep 21, 2010 3.386 3.396 3.237 3.312 369,727 -0.07(-1.93%)
Sep 20, 2010 3.396 3.629 3.293 3.377 716,572 +0.04(+1.12%)
Sep 17, 2010 3.302 3.470 3.228 3.340 378,272 +0.41(+14.01%)
Sep 15, 2010 2.855 2.938 2.855 2.929 148,975 +0.00(+0.00%)
Sep 14, 2010 2.649 3.032 2.612 2.929 586,874 +0.23(+8.65%)
Sep 13, 2010 2.668 2.705 2.640 2.696 60,049 +0.08(+3.21%)
Sep 10, 2010 2.593 2.640 2.575 2.612 103,238 +0.02(+0.72%)
Sep 09, 2010 2.570 2.593 2.556 2.593 48,292 +0.02(+0.72%)
Sep 08, 2010 2.603 2.612 2.547 2.575 32,983 -0.03(-1.08%)
Sep 07, 2010 2.612 2.621 2.575 2.603 32,172 -0.05(-1.76%)
Sep 03, 2010 2.659 2.687 2.612 2.649 56,006 -0.00(-0.14%)
Sep 02, 2010 2.584 2.677 2.528 2.653 104,373 +0.11(+4.18%)
Sep 01, 2010 2.491 2.547 2.453 2.547 25,058 +0.12(+5.00%)
Aug 31, 2010 2.407 2.491 2.351 2.425 111,546 -0.03(-1.14%)
Aug 30, 2010 2.444 2.472 2.407 2.453 40,121 -0.01(-0.38%)
Aug 27, 2010 2.369 2.463 2.323 2.463 50,997 +0.11(+4.76%)
Aug 26, 2010 2.425 2.453 2.332 2.351 67,427 -0.06(-2.32%)
Aug 25, 2010 2.379 2.435 2.341 2.407 98,926 -0.00(-0.00%)
Aug 24, 2010 2.435 2.444 2.379 2.407 32,786 -0.05(-1.90%)
Aug 23, 2010 2.472 2.528 2.425 2.453 53,467 -0.02(-0.75%)
Aug 20, 2010 2.500 2.509 2.472 2.472 32,729 -0.03(-1.12%)
Aug 19, 2010 2.565 2.575 2.500 2.500 28,311 -0.09(-3.60%)
Aug 18, 2010 2.565 2.612 2.547 2.593 43,298 +0.00(+0.00%)
Aug 17, 2010 2.537 2.603 2.537 2.593 35,042 +0.07(+2.58%)
Aug 16, 2010 2.528 2.547 2.481 2.528 61,850 +0.01(+0.37%)
Aug 13, 2010 2.547 2.565 2.500 2.519 45,374 -0.01(-0.37%)
Aug 12, 2010 2.519 2.584 2.481 2.528 113,006 -0.07(-2.87%)
Aug 11, 2010 2.649 2.668 2.584 2.603 84,424 -0.11(-4.12%)
Aug 10, 2010 2.687 2.743 2.649 2.715 62,208 -0.02(-0.68%)
Aug 09, 2010 2.771 2.817 2.696 2.733 133,984 -0.06(-2.01%)
Aug 06, 2010 2.771 2.789 2.724 2.789 81,378 -0.01(-0.33%)
Aug 05, 2010 2.873 2.873 2.789 2.799 57,065 -0.07(-2.60%)
Aug 04, 2010 2.920 2.948 2.873 2.873 48,136 -0.07(-2.53%)
Aug 03, 2010 2.938 2.957 2.883 2.948 113,679 -0.04(-1.25%)
Aug 02, 2010 2.724 2.985 2.715 2.985 352,942 +0.23(+8.47%)
Jul 30, 2010 2.640 2.771 2.640 2.752 87,619 +0.06(+2.08%)
Jul 29, 2010 2.584 2.705 2.575 2.696 177,206 +0.16(+6.25%)
Jul 28, 2010 2.472 2.547 2.396 2.537 236,322 +0.10(+4.21%)
Jul 27, 2010 2.472 2.472 2.399 2.435 116,761 -0.04(-1.51%)
Jul 26, 2010 2.397 2.509 2.397 2.472 32,530 +0.05(+1.92%)
Jul 23, 2010 2.369 2.463 2.341 2.425 61,243 +0.07(+2.77%)
Jul 22, 2010 2.295 2.369 2.295 2.360 20,523 +0.09(+4.12%)
Jul 21, 2010 2.341 2.341 2.267 2.267 41,218 -0.07(-3.19%)
Jul 20, 2010 2.332 2.369 2.285 2.341 26,260 -0.03(-1.18%)
Jul 19, 2010 2.369 2.396 2.295 2.369 29,763 -0.03(-1.17%)
Jul 16, 2010 2.388 2.416 2.277 2.397 71,440 +0.02(+0.78%)
Jul 15, 2010 2.556 2.556 2.332 2.379 216,765 -0.20(-7.61%)
Jul 14, 2010 2.528 2.593 2.491 2.575 45,976 +0.00(+0.00%)
Jul 13, 2010 2.379 2.621 2.379 2.575 83,535 +0.19(+7.81%)
Jul 12, 2010 2.276 2.425 2.276 2.388 101,312 +0.13(+5.79%)
Jul 09, 2010 2.192 2.285 2.155 2.257 101,622 +0.05(+2.11%)
Jul 08, 2010 2.248 2.276 2.164 2.211 86,125 -0.04(-1.66%)
Jul 07, 2010 2.257 2.360 2.230 2.248 94,282 -0.05(-2.03%)
Jul 06, 2010 2.332 2.369 2.239 2.295 46,734 +0.01(+0.41%)
Jul 02, 2010 2.248 2.295 2.248 2.285 19,231 +0.03(+1.24%)
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.