Audiocodes Ltd (NQ: AUDC )

31.38 USD -0.51 (-1.60%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 2.300 2.380 2.260 2.380 48,000 +0.08(+3.48%)
Feb 27, 2003 2.250 2.320 2.250 2.300 208,900 +0.07(+3.14%)
Feb 26, 2003 2.220 2.260 2.220 2.230 29,600 -0.01(-0.45%)
Feb 25, 2003 2.270 2.270 2.200 2.240 155,900 -0.01(-0.44%)
Feb 24, 2003 2.300 2.300 2.250 2.250 162,500 -0.03(-1.32%)
Feb 21, 2003 2.250 2.310 2.230 2.280 33,300 +0.04(+1.79%)
Feb 20, 2003 2.280 2.280 2.220 2.240 64,900 -0.01(-0.44%)
Feb 19, 2003 2.300 2.310 2.220 2.250 95,800 -0.04(-1.75%)
Feb 18, 2003 2.230 2.320 2.230 2.290 39,600 +0.06(+2.69%)
Feb 14, 2003 2.210 2.290 2.210 2.230 30,000 +0.00(+0.00%)
Feb 13, 2003 2.240 2.250 2.190 2.230 51,600 -0.01(-0.45%)
Feb 12, 2003 2.320 2.320 2.210 2.240 38,600 -0.10(-4.27%)
Feb 11, 2003 2.350 2.350 2.310 2.340 53,900 -0.01(-0.21%)
Feb 10, 2003 2.330 2.350 2.300 2.345 16,000 +0.01(+0.60%)
Feb 07, 2003 2.340 2.370 2.330 2.331 35,600 -0.01(-0.38%)
Feb 06, 2003 2.330 2.390 2.330 2.340 232,500 +0.00(+0.00%)
Feb 05, 2003 2.350 2.390 2.300 2.340 130,000 -0.03(-1.27%)
Feb 04, 2003 2.350 2.440 2.280 2.370 261,300 +0.17(+7.73%)
Feb 03, 2003 2.240 2.260 2.100 2.200 102,000 -0.08(-3.51%)
Jan 31, 2003 2.260 2.350 2.210 2.280 120,900 +0.00(+0.00%)
Jan 30, 2003 2.390 2.459 2.280 2.280 39,146 -0.11(-4.60%)
Jan 29, 2003 2.370 2.400 2.300 2.390 238,300 +0.06(+2.36%)
Jan 28, 2003 2.301 2.369 2.200 2.335 114,400 +0.02(+1.08%)
Jan 27, 2003 2.350 2.350 2.310 2.310 19,200 -0.09(-3.75%)
Jan 24, 2003 2.380 2.400 2.300 2.400 72,900 +0.00(+0.00%)
Jan 23, 2003 2.450 2.450 2.330 2.400 64,600 +0.04(+1.69%)
Jan 22, 2003 2.320 2.410 2.270 2.360 64,100 +0.03(+1.29%)
Jan 21, 2003 2.420 2.420 2.250 2.330 24,400 -0.09(-3.72%)
Jan 17, 2003 2.460 2.510 2.370 2.420 363,500 -0.05(-2.02%)
Jan 16, 2003 2.500 2.550 2.410 2.470 101,500 -0.02(-0.80%)
Jan 15, 2003 2.600 2.600 2.490 2.490 726,200 -0.06(-2.35%)
Jan 14, 2003 2.490 2.580 2.480 2.550 124,000 +0.07(+2.82%)
Jan 13, 2003 2.600 2.650 2.440 2.480 174,000 -0.17(-6.42%)
Jan 10, 2003 2.570 2.710 2.570 2.650 45,100 +0.01(+0.38%)
Jan 09, 2003 2.440 2.640 2.440 2.640 68,300 +0.13(+5.18%)
Jan 08, 2003 2.540 2.540 2.370 2.510 205,800 +0.05(+2.03%)
Jan 07, 2003 2.570 2.600 2.400 2.460 69,400 -0.11(-4.28%)
Jan 06, 2003 2.610 2.620 2.500 2.570 78,200 -0.05(-1.87%)
Jan 03, 2003 2.650 2.660 2.520 2.619 39,100 -0.07(-2.64%)
Jan 02, 2003 2.500 2.700 2.430 2.690 116,200 +0.11(+4.26%)
Dec 31, 2002 2.390 2.580 2.350 2.580 143,900 +0.17(+7.05%)
Dec 30, 2002 2.400 2.420 2.340 2.410 166,100 -0.04(-1.63%)
Dec 27, 2002 2.410 2.450 2.380 2.450 229,700 +0.01(+0.41%)
Dec 26, 2002 2.400 2.550 2.400 2.440 257,500 +0.04(+1.67%)
Dec 24, 2002 2.250 2.550 2.250 2.400 390,600 +0.15(+6.67%)
Dec 23, 2002 2.110 2.300 2.110 2.250 195,400 +0.10(+4.70%)
Dec 20, 2002 2.110 2.150 2.110 2.149 24,900 +0.03(+1.37%)
Dec 19, 2002 2.050 2.140 2.020 2.120 115,400 +0.02(+0.95%)
Dec 18, 2002 2.100 2.110 2.040 2.100 166,900 +0.00(+0.00%)
Dec 17, 2002 2.090 2.120 2.090 2.100 52,100 +0.00(+0.00%)
Dec 16, 2002 2.090 2.160 2.070 2.100 60,400 -0.07(-3.23%)
Dec 13, 2002 2.150 2.190 2.100 2.170 36,700 +0.00(+0.00%)
Dec 12, 2002 2.110 2.240 2.110 2.170 28,000 +0.00(+0.00%)
Dec 11, 2002 2.070 2.170 2.070 2.170 38,000 +0.03(+1.40%)
Dec 10, 2002 2.040 2.140 2.040 2.140 143,600 +0.09(+4.39%)
Dec 09, 2002 2.120 2.140 2.020 2.050 141,900 -0.10(-4.65%)
Dec 06, 2002 2.100 2.150 2.100 2.150 77,000 +0.00(+0.00%)
Dec 05, 2002 2.170 2.190 2.130 2.150 133,500 -0.02(-0.92%)
Dec 04, 2002 2.090 2.190 2.080 2.170 299,900 -0.06(-2.69%)
Dec 03, 2002 2.230 2.290 2.150 2.230 205,200 -0.03(-1.33%)
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.