Audiocodes Ltd (NQ: AUDC )

32.17 USD +0.42 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 5.670 5.680 5.680 5.680 81,100 +0.07(+1.34%)
Aug 28, 2014 5.440 5.640 5.430 5.605 188,346 +0.11(+1.91%)
Aug 27, 2014 5.410 5.540 5.410 5.500 158,576 +0.16(+3.00%)
Aug 26, 2014 5.270 5.460 5.210 5.340 349,223 -0.09(-1.66%)
Aug 25, 2014 5.400 5.520 5.380 5.430 126,296 -0.07(-1.27%)
Aug 22, 2014 5.370 5.540 5.350 5.500 94,165 +0.11(+2.04%)
Aug 21, 2014 5.400 5.430 5.310 5.390 97,793 -0.06(-1.10%)
Aug 20, 2014 5.470 5.500 5.360 5.450 74,627 -0.01(-0.18%)
Aug 19, 2014 5.480 5.510 5.440 5.460 62,445 +0.01(+0.18%)
Aug 18, 2014 5.350 5.520 5.330 5.450 102,013 +0.06(+1.11%)
Aug 15, 2014 5.400 5.440 5.250 5.390 112,551 -0.03(-0.55%)
Aug 14, 2014 5.200 5.460 5.200 5.420 109,541 +0.17(+3.24%)
Aug 13, 2014 5.530 5.580 5.240 5.250 366,325 -0.28(-5.06%)
Aug 12, 2014 5.600 5.650 5.460 5.530 101,264 -0.07(-1.25%)
Aug 11, 2014 5.560 5.650 5.430 5.600 181,117 +0.05(+0.90%)
Aug 08, 2014 5.560 5.650 5.410 5.550 211,348 -0.01(-0.18%)
Aug 07, 2014 5.470 5.800 5.470 5.560 682,247 +0.13(+2.39%)
Aug 06, 2014 5.000 5.500 5.000 5.430 843,262 +0.41(+8.17%)
Aug 05, 2014 5.310 5.450 4.975 5.020 1,046,679 -0.31(-5.82%)
Aug 04, 2014 5.630 5.740 5.310 5.330 498,800 -0.29(-5.16%)
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.