Audiocodes Ltd (NQ: AUDC )

31.89 USD -0.40 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 3.750 3.900 3.710 3.800 143,700 +0.04(+1.06%)
Feb 27, 2002 3.750 3.910 3.700 3.760 131,800 +0.11(+3.01%)
Feb 26, 2002 3.650 3.700 3.600 3.650 91,000 +0.00(+0.00%)
Feb 25, 2002 3.740 3.740 3.600 3.650 98,000 -0.01(-0.27%)
Feb 22, 2002 4.010 4.010 3.600 3.660 322,100 -0.34(-8.50%)
Feb 21, 2002 4.160 4.300 3.950 4.000 140,400 -0.17(-3.96%)
Feb 20, 2002 4.160 4.250 4.050 4.165 162,000 +0.03(+0.60%)
Feb 19, 2002 4.220 4.300 4.100 4.140 324,300 -0.06(-1.43%)
Feb 18, 2002 4.250 4.450 4.150 4.200 229,800 +0.00(+0.00%)
Feb 15, 2002 4.250 4.450 4.150 4.200 194,800 +0.00(+0.00%)
Feb 14, 2002 4.250 4.320 4.200 4.200 199,600 -0.04(-0.94%)
Feb 13, 2002 4.060 4.290 4.060 4.240 51,300 +0.12(+2.91%)
Feb 12, 2002 4.060 4.200 4.020 4.120 43,900 +0.00(+0.00%)
Feb 11, 2002 4.070 4.450 4.000 4.120 247,900 +0.11(+2.62%)
Feb 08, 2002 4.030 4.080 3.740 4.015 407,700 -0.03(-0.62%)
Feb 07, 2002 4.050 4.150 4.000 4.040 103,700 +0.01(+0.25%)
Feb 06, 2002 4.130 4.140 4.000 4.030 247,400 -0.10(-2.42%)
Feb 05, 2002 4.200 4.230 4.100 4.130 104,000 -0.07(-1.67%)
Feb 04, 2002 4.350 4.460 4.200 4.200 153,700 -0.19(-4.33%)
Feb 01, 2002 4.280 4.390 3.900 4.390 250,700 +0.08(+1.86%)
Jan 31, 2002 4.460 4.500 4.150 4.310 130,000 -0.16(-3.58%)
Jan 30, 2002 4.570 4.610 4.250 4.470 79,000 -0.13(-2.83%)
Jan 29, 2002 4.640 4.690 4.540 4.600 91,000 -0.14(-2.95%)
Jan 28, 2002 4.580 4.740 4.250 4.740 207,400 -0.02(-0.42%)
Jan 25, 2002 4.800 4.850 4.620 4.760 56,900 -0.10(-2.04%)
Jan 24, 2002 4.720 5.020 4.700 4.859 111,100 +0.19(+4.05%)
Jan 23, 2002 4.570 4.670 4.150 4.670 195,100 +0.04(+0.84%)
Jan 22, 2002 5.100 5.280 4.600 4.631 307,500 -0.44(-8.66%)
Jan 21, 2002 5.040 5.100 4.970 5.070 58,500 +0.00(+0.00%)
Jan 18, 2002 5.040 5.100 4.970 5.070 58,500 -0.09(-1.74%)
Jan 17, 2002 5.100 5.240 5.080 5.160 75,200 +0.21(+4.24%)
Jan 16, 2002 5.190 5.280 4.850 4.950 152,500 -0.30(-5.71%)
Jan 15, 2002 5.160 5.320 5.070 5.250 302,900 +0.20(+3.96%)
Jan 14, 2002 5.290 5.310 4.900 5.050 193,400 -0.26(-4.90%)
Jan 11, 2002 5.400 5.500 5.200 5.310 176,600 -0.08(-1.48%)
Jan 10, 2002 5.270 5.540 5.261 5.390 345,000 -0.26(-4.60%)
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.