Audiocodes Ltd (NQ: AUDC )

32.29 USD -0.13 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 3.130 3.240 3.080 3.120 106,500 -0.04(-1.27%)
Sep 29, 2011 3.140 3.230 3.090 3.160 88,855 +0.07(+2.27%)
Sep 28, 2011 3.160 3.290 3.080 3.090 177,131 -0.06(-1.90%)
Sep 27, 2011 3.140 3.320 3.110 3.150 77,034 +0.11(+3.62%)
Sep 26, 2011 3.110 3.110 2.960 3.040 104,608 -0.01(-0.33%)
Sep 23, 2011 3.130 3.140 3.000 3.050 161,329 -0.03(-0.97%)
Sep 22, 2011 3.180 3.240 3.020 3.080 78,256 -0.26(-7.78%)
Sep 21, 2011 3.630 3.640 3.290 3.340 231,000 -0.29(-7.99%)
Sep 20, 2011 3.680 3.750 3.610 3.630 112,131 +0.13(+3.71%)
Sep 19, 2011 3.530 3.600 3.460 3.500 87,787 -0.20(-5.41%)
Sep 16, 2011 3.680 3.800 3.660 3.700 82,492 +0.01(+0.27%)
Sep 15, 2011 3.640 3.739 3.610 3.690 105,313 +0.10(+2.79%)
Sep 14, 2011 3.530 3.670 3.350 3.590 373,340 +0.06(+1.70%)
Sep 13, 2011 3.400 3.570 3.400 3.530 162,883 +0.13(+3.82%)
Sep 12, 2011 3.400 3.490 3.330 3.400 146,121 -0.11(-3.13%)
Sep 09, 2011 3.670 3.810 3.480 3.510 123,662 -0.22(-5.90%)
Sep 08, 2011 3.780 3.930 3.690 3.730 60,730 -0.08(-2.10%)
Sep 07, 2011 3.690 3.860 3.680 3.810 72,192 +0.21(+5.83%)
Sep 06, 2011 3.730 3.740 3.534 3.600 137,307 -0.35(-8.86%)
Sep 02, 2011 3.970 4.020 3.910 3.950 50,589 -0.12(-2.95%)
Sep 01, 2011 4.200 4.440 4.050 4.070 50,659 -0.15(-3.55%)
Aug 31, 2011 4.340 4.380 4.150 4.220 193,492 -0.10(-2.31%)
Aug 30, 2011 4.280 4.370 4.090 4.320 62,598 -0.04(-0.92%)
Aug 29, 2011 4.070 4.380 4.070 4.360 60,027 +0.37(+9.25%)
Aug 26, 2011 3.821 4.120 3.820 3.991 40,240 +0.12(+3.13%)
Aug 25, 2011 3.890 4.030 3.830 3.870 112,828 -0.09(-2.27%)
Aug 24, 2011 3.950 4.000 3.900 3.960 60,331 -0.02(-0.50%)
Aug 23, 2011 3.880 3.990 3.820 3.980 48,186 +0.16(+4.19%)
Aug 22, 2011 3.950 3.950 3.750 3.820 52,988 +0.09(+2.41%)
Aug 19, 2011 3.880 4.020 3.700 3.730 74,188 -0.27(-6.75%)
Aug 18, 2011 4.150 4.170 3.830 4.000 163,103 -0.27(-6.32%)
Aug 17, 2011 4.410 4.410 4.250 4.270 77,399 -0.12(-2.73%)
Aug 16, 2011 4.500 4.500 4.310 4.390 151,790 -0.15(-3.30%)
Aug 15, 2011 4.390 4.620 4.390 4.540 140,040 +0.19(+4.37%)
Aug 12, 2011 4.500 4.620 4.300 4.350 167,841 -0.11(-2.47%)
Aug 11, 2011 4.210 4.510 4.140 4.460 155,937 +0.23(+5.44%)
Aug 10, 2011 4.250 4.450 4.140 4.230 121,129 -0.10(-2.31%)
Aug 09, 2011 4.364 4.500 4.070 4.330 219,484 +0.28(+6.91%)
Aug 08, 2011 4.520 4.520 4.050 4.050 192,221 -0.73(-15.27%)
Aug 05, 2011 4.850 4.910 4.500 4.780 101,720 -0.05(-1.04%)
Aug 04, 2011 5.130 5.130 4.830 4.830 190,012 -0.43(-8.17%)
Aug 03, 2011 5.270 5.279 5.090 5.260 120,949 +0.03(+0.57%)
Aug 02, 2011 5.280 5.530 5.170 5.230 157,108 -0.22(-4.04%)
Aug 01, 2011 5.420 5.520 5.300 5.450 155,460 -0.04(-0.73%)
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%)
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.