Audiocodes Ltd (NQ: AUDC )

33.68 USD +0.08 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.02 15.26 14.70 14.70 920,800 -0.62(-4.05%)
Nov 29, 2004 15.19 15.67 14.92 15.32 1,291,600 -0.46(-2.92%)
Nov 26, 2004 15.55 16.00 15.42 15.78 470,000 +0.22(+1.41%)
Nov 24, 2004 15.52 15.69 15.35 15.56 729,200 +0.01(+0.06%)
Nov 23, 2004 14.67 15.57 14.66 15.55 963,200 +0.75(+5.07%)
Nov 22, 2004 14.54 14.86 14.36 14.80 490,300 -0.03(-0.20%)
Nov 19, 2004 15.25 15.33 14.76 14.83 347,900 -0.44(-2.88%)
Nov 18, 2004 15.04 15.27 14.56 15.27 1,164,000 +0.33(+2.21%)
Nov 17, 2004 14.65 15.17 14.56 14.94 1,205,800 +0.18(+1.22%)
Nov 16, 2004 14.24 14.93 14.00 14.76 1,278,400 +0.45(+3.14%)
Nov 15, 2004 13.97 14.36 13.84 14.31 902,300 +0.40(+2.88%)
Nov 12, 2004 13.69 13.97 13.64 13.91 646,000 +0.27(+1.98%)
Nov 11, 2004 13.14 13.65 13.02 13.64 1,059,400 +0.58(+4.44%)
Nov 10, 2004 13.10 13.17 12.90 13.06 556,200 -0.01(-0.08%)
Nov 09, 2004 13.26 13.34 12.95 13.07 532,300 -0.20(-1.51%)
Nov 08, 2004 13.35 13.40 13.05 13.27 1,067,600 +0.08(+0.61%)
Nov 05, 2004 13.10 13.20 12.91 13.19 1,192,200 +0.29(+2.25%)
Nov 04, 2004 12.90 13.05 12.80 12.90 3,486,800 -1.23(-8.70%)
Nov 03, 2004 14.54 14.70 13.95 14.13 510,300 -0.04(-0.28%)
Nov 02, 2004 13.90 14.59 13.60 14.17 1,285,600 +0.17(+1.21%)
Nov 01, 2004 13.08 14.00 13.08 14.00 1,251,200 +0.82(+6.22%)
Oct 29, 2004 13.01 13.35 12.95 13.18 229,100 +0.16(+1.23%)
Oct 28, 2004 13.12 13.32 12.90 13.02 501,400 -0.13(-0.99%)
Oct 27, 2004 12.78 13.25 12.78 13.15 419,300 +0.31(+2.41%)
Oct 26, 2004 12.80 13.02 12.56 12.84 408,800 -0.26(-1.95%)
Oct 25, 2004 12.94 13.58 12.94 13.10 389,100 +0.29(+2.22%)
Oct 22, 2004 13.31 13.34 12.81 12.81 160,100 -0.47(-3.54%)
Oct 21, 2004 13.17 13.30 12.93 13.28 197,900 +0.06(+0.45%)
Oct 20, 2004 13.12 13.22 12.99 13.22 180,000 +0.12(+0.92%)
Oct 19, 2004 12.78 13.14 12.72 13.10 593,700 +0.53(+4.22%)
Oct 18, 2004 11.94 12.65 11.94 12.57 309,900 +0.50(+4.14%)
Oct 15, 2004 12.03 12.25 12.00 12.07 90,000 +0.00(+0.00%)
Oct 14, 2004 12.33 12.34 11.85 12.07 165,200 -0.18(-1.47%)
Oct 13, 2004 12.28 12.40 12.05 12.25 97,500 +0.12(+0.99%)
Oct 12, 2004 12.17 12.25 11.95 12.13 115,400 -0.19(-1.54%)
Oct 11, 2004 12.25 12.50 12.25 12.32 186,100 +0.09(+0.74%)
Oct 08, 2004 12.70 12.70 12.17 12.23 109,000 -0.39(-3.09%)
Oct 07, 2004 12.95 12.97 12.59 12.62 54,100 -0.18(-1.41%)
Oct 06, 2004 12.38 12.91 12.38 12.80 96,300 +0.25(+1.99%)
Oct 05, 2004 12.94 13.00 12.39 12.55 346,100 -0.54(-4.13%)
Oct 04, 2004 12.98 13.58 12.90 13.09 265,000 +0.36(+2.83%)
Oct 01, 2004 12.64 12.98 12.56 12.73 278,000 +0.14(+1.11%)
Sep 30, 2004 11.98 12.70 11.98 12.59 345,300 +0.59(+4.92%)
Sep 29, 2004 11.90 12.14 11.77 12.00 304,600 +0.05(+0.42%)
Sep 28, 2004 11.99 12.13 11.83 11.95 246,700 -0.04(-0.33%)
Sep 27, 2004 12.42 12.45 11.92 11.99 351,800 -0.34(-2.76%)
Sep 24, 2004 12.86 12.93 12.32 12.33 170,400 -0.51(-3.97%)
Sep 23, 2004 12.55 13.08 12.55 12.84 239,700 +0.28(+2.23%)
Sep 22, 2004 12.97 13.03 12.56 12.56 255,100 -0.49(-3.75%)
Sep 21, 2004 12.88 13.27 12.87 13.05 181,400 +0.07(+0.54%)
Sep 20, 2004 12.69 13.25 12.32 12.98 856,000 -0.21(-1.59%)
Sep 17, 2004 13.40 13.46 13.14 13.19 436,800 -0.15(-1.12%)
Sep 16, 2004 12.50 13.97 12.50 13.34 966,982 +0.84(+6.72%)
Sep 15, 2004 12.46 12.73 12.28 12.50 312,300 -0.22(-1.73%)
Sep 14, 2004 12.80 12.85 12.26 12.72 369,000 -0.06(-0.47%)
Sep 13, 2004 11.51 12.95 11.51 12.78 1,498,300 +1.28(+11.13%)
Sep 10, 2004 11.22 11.66 11.22 11.50 294,689 +0.25(+2.22%)
Sep 09, 2004 11.33 11.44 10.70 11.25 585,700 -0.20(-1.75%)
Sep 08, 2004 11.92 11.95 11.38 11.45 1,424,300 -0.54(-4.50%)
Sep 07, 2004 11.57 12.37 11.57 11.99 850,500 +0.42(+3.63%)
Sep 03, 2004 11.40 11.61 11.33 11.57 58,900 -0.07(-0.60%)
Sep 02, 2004 11.52 11.66 11.28 11.64 164,500 +0.05(+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.