Audiocodes Ltd (NQ: AUDC )

33.42 USD +0.04 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 5.410 5.500 5.200 5.490 127,496 +0.04(+0.73%)
Jul 28, 2011 5.510 5.630 5.410 5.450 146,710 +0.02(+0.37%)
Jul 27, 2011 5.480 5.610 5.020 5.430 347,590 -0.25(-4.40%)
Jul 26, 2011 5.400 5.750 5.350 5.680 252,426 +0.41(+7.78%)
Jul 25, 2011 5.220 5.300 5.200 5.270 61,033 +0.06(+1.15%)
Jul 22, 2011 5.200 5.240 5.160 5.210 24,685 +0.04(+0.77%)
Jul 21, 2011 5.210 5.220 5.110 5.170 44,913 -0.03(-0.58%)
Jul 20, 2011 5.350 5.400 5.080 5.200 78,219 -0.17(-3.17%)
Jul 19, 2011 5.200 5.390 5.190 5.370 443,475 +0.28(+5.50%)
Jul 18, 2011 4.970 5.220 4.742 5.090 306,728 +0.14(+2.83%)
Jul 15, 2011 4.860 5.020 4.850 4.950 53,110 +0.04(+0.81%)
Jul 14, 2011 5.000 5.150 4.910 4.910 51,550 -0.09(-1.80%)
Jul 13, 2011 4.950 5.100 4.940 5.000 50,336 +0.11(+2.25%)
Jul 12, 2011 4.900 5.000 4.840 4.890 62,020 -0.01(-0.20%)
Jul 11, 2011 4.910 5.030 4.810 4.900 80,829 -0.14(-2.78%)
Jul 08, 2011 4.910 5.070 4.910 5.040 65,841 -0.12(-2.33%)
Jul 07, 2011 5.160 5.220 5.080 5.160 62,401 +0.11(+2.18%)
Jul 06, 2011 5.140 5.230 4.970 5.050 168,397 -0.21(-3.99%)
Jul 05, 2011 5.500 5.500 5.250 5.260 226,404 -0.17(-3.13%)
Jul 01, 2011 5.500 5.590 5.260 5.430 141,591 -0.06(-1.09%)
Jun 30, 2011 5.250 5.490 5.200 5.490 259,038 +0.29(+5.58%)
Jun 29, 2011 5.030 5.370 4.980 5.200 284,350 +0.41(+8.56%)
Jun 28, 2011 4.510 4.880 4.510 4.790 194,296 +0.34(+7.64%)
Jun 27, 2011 4.420 4.470 4.350 4.450 36,915 +0.09(+2.13%)
Jun 24, 2011 4.520 4.600 4.330 4.357 59,779 -0.15(-3.39%)
Jun 23, 2011 4.450 4.550 4.400 4.510 55,344 -0.04(-0.88%)
Jun 22, 2011 4.640 4.760 4.470 4.550 226,226 +0.04(+0.89%)
Jun 21, 2011 4.400 4.660 4.370 4.510 164,093 +0.27(+6.37%)
Jun 20, 2011 4.190 4.250 4.110 4.240 78,803 +0.08(+1.92%)
Jun 17, 2011 4.240 4.330 4.050 4.160 87,607 -0.04(-0.83%)
Jun 16, 2011 4.190 4.290 4.190 4.195 129,699 +0.08(+1.82%)
Jun 15, 2011 4.000 4.160 3.950 4.120 331,846 +0.00(+0.00%)
Jun 14, 2011 4.070 4.170 4.020 4.120 183,655 +0.12(+3.00%)
Jun 13, 2011 4.210 4.210 3.930 4.000 214,991 -0.29(-6.76%)
Jun 10, 2011 4.440 4.510 4.260 4.290 137,056 -0.22(-4.88%)
Jun 09, 2011 4.610 4.630 4.485 4.510 93,169 -0.13(-2.80%)
Jun 08, 2011 4.760 4.770 4.620 4.640 57,825 -0.12(-2.52%)
Jun 07, 2011 4.780 4.840 4.730 4.760 58,464 -0.00(-0.10%)
Jun 06, 2011 4.740 4.840 4.610 4.765 144,819 -0.18(-3.54%)
Jun 03, 2011 5.030 5.075 4.900 4.940 91,026 -0.41(-7.66%)
May 24, 2011 5.390 5.390 5.300 5.350 98,918 -0.04(-0.74%)
May 23, 2011 5.490 5.550 5.320 5.390 272,512 -0.31(-5.44%)
May 20, 2011 5.690 5.750 5.650 5.700 82,934 -0.02(-0.35%)
May 19, 2011 5.890 5.940 5.700 5.720 109,114 -0.16(-2.72%)
May 18, 2011 6.000 6.000 5.850 5.880 66,075 -0.15(-2.49%)
May 17, 2011 6.050 6.170 5.970 6.030 186,266 +0.02(+0.33%)
May 16, 2011 5.770 6.080 5.770 6.010 173,061 +0.27(+4.70%)
May 13, 2011 5.780 5.870 5.730 5.740 48,352 -0.08(-1.37%)
May 12, 2011 5.720 5.831 5.660 5.820 47,385 +0.02(+0.34%)
May 11, 2011 5.890 5.890 5.670 5.800 73,035 -0.15(-2.52%)
May 10, 2011 5.810 6.029 5.800 5.950 98,111 +0.18(+3.12%)
May 09, 2011 5.790 6.000 5.760 5.770 127,528 -0.05(-0.86%)
May 06, 2011 5.940 5.940 5.780 5.820 34,595 +0.02(+0.34%)
May 05, 2011 5.910 5.950 5.800 5.800 97,596 -0.21(-3.49%)
May 04, 2011 6.000 6.050 5.890 6.010 238,650 -0.03(-0.50%)
May 03, 2011 6.300 6.390 5.970 6.040 394,127 -0.16(-2.58%)
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.