Audiocodes Ltd (NQ: AUDC )

32.93 USD +0.88 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.920 5.800 4.920 5.490 1,192,900 +0.52(+10.46%)
May 29, 2003 4.600 5.090 4.600 4.970 523,200 +0.44(+9.71%)
May 28, 2003 4.600 4.650 4.310 4.530 393,200 -0.03(-0.66%)
May 27, 2003 4.250 4.600 4.240 4.560 424,800 +0.33(+7.80%)
May 23, 2003 3.950 4.250 3.900 4.230 378,600 +0.28(+7.09%)
May 22, 2003 3.850 3.990 3.850 3.950 300,900 +0.06(+1.54%)
May 21, 2003 3.840 3.930 3.840 3.890 239,100 -0.11(-2.75%)
May 20, 2003 4.040 4.050 3.910 4.000 238,900 -0.07(-1.72%)
May 19, 2003 4.250 4.250 3.980 4.070 459,800 -0.27(-6.22%)
May 16, 2003 4.130 4.390 4.060 4.340 722,900 +0.21(+5.08%)
May 15, 2003 4.060 4.270 3.860 4.130 1,173,000 +0.20(+5.09%)
May 14, 2003 3.460 3.990 3.460 3.930 466,200 +0.41(+11.65%)
May 13, 2003 3.600 3.620 3.460 3.520 132,700 -0.04(-1.12%)
May 12, 2003 3.620 3.690 3.500 3.560 237,600 +0.01(+0.28%)
May 09, 2003 3.490 3.580 3.450 3.550 243,000 +0.10(+2.90%)
May 08, 2003 3.610 3.660 3.360 3.450 300,400 -0.13(-3.63%)
May 07, 2003 3.710 3.800 3.510 3.580 164,000 -0.17(-4.53%)
May 06, 2003 3.780 3.930 3.700 3.750 213,600 +0.03(+0.81%)
May 05, 2003 3.860 3.940 3.720 3.720 304,300 -0.02(-0.53%)
May 02, 2003 3.730 3.750 3.650 3.740 196,800 +0.19(+5.35%)
Apr 30, 2003 3.460 3.660 3.370 3.550 234,600 +0.14(+4.11%)
Apr 29, 2003 3.370 3.470 3.370 3.410 200,900 +0.03(+0.89%)
Apr 28, 2003 3.420 3.470 3.330 3.380 305,400 +0.08(+2.42%)
Apr 25, 2003 3.500 3.580 3.280 3.300 249,100 -0.22(-6.25%)
Apr 24, 2003 3.590 3.650 3.400 3.520 224,600 -0.09(-2.49%)
Apr 23, 2003 3.800 3.820 3.400 3.610 426,000 -0.17(-4.50%)
Apr 22, 2003 3.950 3.950 3.780 3.780 538,800 -0.15(-3.82%)
Apr 21, 2003 3.790 3.970 3.690 3.930 453,600 +0.23(+6.22%)
Apr 17, 2003 3.530 3.740 3.390 3.700 329,900 +0.20(+5.74%)
Apr 16, 2003 3.130 3.500 3.110 3.499 353,600 +0.37(+11.79%)
Apr 15, 2003 3.050 3.130 2.960 3.130 196,500 +0.08(+2.62%)
Apr 14, 2003 3.070 3.090 3.030 3.050 203,700 +0.05(+1.67%)
Apr 11, 2003 3.000 3.020 2.940 3.000 104,100 +0.05(+1.69%)
Apr 10, 2003 3.000 3.000 2.850 2.950 141,700 +0.15(+5.36%)
Apr 09, 2003 3.070 3.070 2.770 2.800 175,400 -0.25(-8.20%)
Apr 08, 2003 3.100 3.180 3.030 3.050 126,800 -0.03(-0.97%)
Apr 07, 2003 3.010 3.080 2.970 3.080 428,800 +0.21(+7.32%)
Apr 04, 2003 2.900 2.900 2.800 2.870 92,200 +0.06(+2.14%)
Apr 03, 2003 2.890 2.890 2.700 2.810 37,000 +0.02(+0.72%)
Apr 02, 2003 2.790 2.950 2.700 2.790 187,500 +0.02(+0.72%)
Apr 01, 2003 2.650 2.860 2.650 2.770 155,400 +0.13(+4.92%)
Mar 31, 2003 2.560 2.670 2.500 2.640 453,300 +0.13(+5.18%)
Mar 28, 2003 2.570 2.570 2.510 2.510 32,900 -0.05(-1.91%)
Mar 27, 2003 2.590 2.590 2.500 2.559 53,300 -0.02(-0.81%)
Mar 26, 2003 2.650 2.650 2.520 2.580 71,068 -0.02(-0.77%)
Mar 25, 2003 2.550 2.600 2.510 2.600 76,280 +0.06(+2.36%)
Mar 24, 2003 2.580 2.670 2.500 2.540 39,350 -0.10(-3.79%)
Mar 21, 2003 2.480 2.700 2.480 2.640 142,100 +0.06(+2.33%)
Mar 20, 2003 2.560 2.580 2.490 2.580 97,700 +0.07(+2.79%)
Mar 19, 2003 2.450 2.570 2.390 2.510 122,600 +0.17(+7.26%)
Mar 18, 2003 2.400 2.470 2.340 2.340 75,675 -0.03(-1.27%)
Mar 17, 2003 2.300 2.380 2.250 2.370 134,700 +0.07(+3.04%)
Mar 14, 2003 2.340 2.420 2.270 2.300 79,200 +0.00(+0.00%)
Mar 13, 2003 2.280 2.310 2.220 2.300 140,600 +0.05(+2.22%)
Mar 12, 2003 2.300 2.300 2.230 2.250 99,200 -0.02(-0.88%)
Mar 11, 2003 2.340 2.350 2.270 2.270 41,300 -0.05(-2.16%)
Mar 10, 2003 2.290 2.380 2.250 2.320 200,700 +0.05(+2.20%)
Mar 07, 2003 2.250 2.300 2.240 2.270 64,200 -0.01(-0.44%)
Mar 06, 2003 2.300 2.300 2.240 2.280 117,700 -0.02(-0.87%)
Mar 05, 2003 2.320 2.320 2.250 2.300 41,900 -0.01(-0.43%)
Mar 04, 2003 2.310 2.350 2.280 2.310 134,500 -0.01(-0.43%)
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.