Audiocodes Ltd (NQ: AUDC )

36.00 USD +0.28 (+0.78%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 1.860 1.990 1.800 1.840 265,864 -0.03(-1.60%)
May 30, 2012 1.870 1.910 1.850 1.870 30,327 -0.01(-0.53%)
May 29, 2012 1.850 1.940 1.850 1.880 24,798 +0.08(+4.44%)
May 25, 2012 1.900 1.900 1.750 1.800 54,651 -0.04(-2.17%)
May 24, 2012 1.870 1.870 1.830 1.840 21,538 -0.04(-2.13%)
May 23, 2012 1.820 1.880 1.750 1.880 31,340 +0.02(+1.08%)
May 22, 2012 1.880 1.890 1.800 1.860 67,673 +0.00(+0.00%)
May 21, 2012 1.740 1.881 1.730 1.860 86,310 +0.04(+2.20%)
May 18, 2012 1.890 1.900 1.820 1.820 114,594 -0.12(-6.19%)
May 17, 2012 2.010 2.020 1.872 1.940 102,860 -0.06(-3.00%)
May 16, 2012 2.110 2.110 1.980 2.000 77,271 -0.12(-5.66%)
May 15, 2012 2.200 2.249 2.090 2.120 114,406 -0.07(-3.20%)
May 14, 2012 2.240 2.279 2.150 2.190 66,556 -0.12(-5.19%)
May 11, 2012 2.270 2.330 2.260 2.310 66,876 +0.01(+0.43%)
May 10, 2012 2.350 2.350 2.280 2.300 57,548 -0.05(-2.13%)
May 09, 2012 2.335 2.370 2.320 2.350 99,262 -0.03(-1.26%)
May 08, 2012 2.280 2.450 2.280 2.380 87,339 +0.08(+3.48%)
May 07, 2012 2.200 2.380 2.200 2.300 151,814 +0.07(+3.14%)
May 04, 2012 2.290 2.290 2.080 2.230 99,863 -0.05(-2.19%)
May 03, 2012 2.270 2.340 2.265 2.280 36,440 -0.08(-3.39%)
May 02, 2012 2.350 2.400 2.340 2.360 28,647 -0.02(-0.84%)
May 01, 2012 2.380 2.380 2.350 2.380 19,166 +0.03(+1.28%)
Apr 30, 2012 2.400 2.410 2.320 2.350 53,173 -0.03(-1.26%)
Apr 27, 2012 2.340 2.380 2.320 2.380 84,076 +0.04(+1.71%)
Apr 26, 2012 2.346 2.360 2.310 2.340 52,254 -0.04(-1.68%)
Apr 25, 2012 2.435 2.440 2.360 2.380 25,200 -0.04(-1.65%)
Apr 24, 2012 2.400 2.470 2.400 2.420 33,320 +0.00(+0.00%)
Apr 23, 2012 2.500 2.510 2.340 2.420 111,822 -0.09(-3.59%)
Apr 20, 2012 2.510 2.520 2.500 2.510 26,985 -0.02(-0.79%)
Apr 19, 2012 2.600 2.610 2.500 2.530 35,191 -0.09(-3.44%)
Apr 18, 2012 2.650 2.670 2.550 2.620 70,602 -0.03(-1.13%)
Apr 17, 2012 2.660 2.660 2.640 2.650 42,246 +0.01(+0.38%)
Apr 16, 2012 2.650 2.660 2.620 2.640 35,974 -0.01(-0.38%)
Apr 13, 2012 2.690 2.720 2.650 2.650 37,339 -0.05(-1.85%)
Apr 12, 2012 2.690 2.729 2.650 2.700 46,921 +0.03(+1.12%)
Apr 11, 2012 2.650 2.690 2.650 2.670 21,708 +0.04(+1.52%)
Apr 10, 2012 2.720 2.740 2.630 2.630 112,006 -0.03(-1.13%)
Apr 09, 2012 2.600 2.695 2.600 2.660 59,330 +0.01(+0.38%)
Apr 05, 2012 2.680 2.700 2.650 2.650 67,906 -0.02(-0.75%)
Apr 04, 2012 2.700 2.720 2.650 2.670 70,225 -0.03(-1.11%)
Apr 03, 2012 2.750 2.760 2.690 2.700 115,254 -0.06(-2.17%)
Apr 02, 2012 2.740 2.770 2.680 2.760 56,726 +0.04(+1.47%)
Mar 30, 2012 2.700 2.740 2.660 2.720 86,021 +0.02(+0.74%)
Mar 29, 2012 2.650 2.700 2.600 2.700 192,688 +0.06(+2.27%)
Mar 28, 2012 2.750 2.790 2.580 2.640 529,724 -0.19(-6.71%)
Mar 27, 2012 2.970 2.980 2.790 2.830 405,762 -0.17(-5.67%)
Mar 26, 2012 3.130 3.130 2.860 3.000 645,107 -0.52(-14.77%)
Mar 23, 2012 3.540 3.550 3.510 3.520 24,813 +0.01(+0.28%)
Mar 22, 2012 3.610 3.630 3.460 3.510 60,004 -0.09(-2.50%)
Mar 21, 2012 3.530 3.690 3.470 3.600 61,702 +0.08(+2.27%)
Mar 20, 2012 3.440 3.560 3.400 3.520 23,221 +0.08(+2.33%)
Mar 19, 2012 3.400 3.530 3.381 3.440 50,486 +0.06(+1.78%)
Mar 16, 2012 3.370 3.430 3.310 3.380 48,213 +0.03(+0.90%)
Mar 15, 2012 3.400 3.460 3.300 3.350 97,808 -0.01(-0.30%)
Mar 14, 2012 3.320 3.410 3.320 3.360 41,648 +0.06(+1.82%)
Mar 13, 2012 3.190 3.420 3.190 3.300 262,481 +0.06(+1.85%)
Mar 12, 2012 3.240 3.270 3.200 3.240 128,167 -0.08(-2.41%)
Mar 09, 2012 3.350 3.580 3.300 3.320 112,701 -0.01(-0.30%)
Mar 08, 2012 3.220 3.330 3.220 3.330 40,608 +0.09(+2.78%)
Mar 07, 2012 3.250 3.250 3.210 3.240 90,272 -0.03(-0.92%)
Mar 06, 2012 3.300 3.320 3.240 3.270 169,460 -0.11(-3.25%)
Mar 05, 2012 3.460 3.460 3.360 3.380 60,745 -0.12(-3.43%)
Mar 02, 2012 3.400 3.580 3.400 3.500 63,540 +0.00(+0.00%)
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.