Audiocodes Ltd (NQ: AUDC )

34.83 USD +0.05 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 12.18 12.18 11.90 12.07 206,162 -0.05(-0.41%)
May 27, 2005 11.75 12.15 11.61 12.12 459,002 +0.35(+2.97%)
May 26, 2005 11.91 12.00 11.71 11.77 403,293 +0.03(+0.26%)
May 25, 2005 11.42 11.80 11.22 11.74 617,348 +0.74(+6.73%)
May 24, 2005 11.07 11.18 10.96 11.00 190,200 -0.15(-1.35%)
May 23, 2005 11.22 11.22 11.07 11.15 345,159 -0.13(-1.15%)
May 20, 2005 11.21 11.37 11.21 11.28 278,808 -0.04(-0.35%)
May 19, 2005 11.10 11.34 11.10 11.32 738,236 +0.25(+2.26%)
May 18, 2005 10.88 11.12 10.73 11.07 399,500 +0.10(+0.91%)
May 17, 2005 11.11 11.11 10.85 10.97 212,231 -0.30(-2.66%)
May 16, 2005 11.02 11.27 11.02 11.27 230,316 +0.31(+2.83%)
May 13, 2005 11.00 11.16 10.91 10.96 372,438 +0.01(+0.09%)
May 12, 2005 10.80 11.00 10.70 10.95 283,003 +0.24(+2.24%)
May 11, 2005 10.62 10.75 10.53 10.71 201,343 +0.12(+1.13%)
May 10, 2005 10.54 10.61 10.52 10.59 311,772 +0.02(+0.19%)
May 09, 2005 10.52 10.59 10.41 10.57 333,251 +0.16(+1.54%)
May 06, 2005 10.49 10.50 10.30 10.41 276,499 -0.02(-0.19%)
May 05, 2005 10.21 10.45 10.17 10.43 298,309 +0.32(+3.17%)
May 04, 2005 9.900 10.15 9.820 10.11 232,310 +0.25(+2.54%)
May 03, 2005 9.940 10.02 9.780 9.860 322,968 -0.03(-0.30%)
May 02, 2005 9.870 10.13 9.800 9.890 523,308 +0.18(+1.85%)
Apr 29, 2005 9.680 9.830 9.330 9.710 359,989 +0.16(+1.68%)
Apr 28, 2005 9.860 9.940 9.540 9.550 383,146 -0.06(-0.62%)
Apr 27, 2005 9.210 9.670 9.150 9.610 727,642 +0.53(+5.84%)
Apr 26, 2005 9.700 9.720 8.668 9.080 2,169,362 -0.32(-3.40%)
Apr 25, 2005 9.890 9.890 9.330 9.400 465,387 -0.34(-3.49%)
Apr 22, 2005 9.990 10.20 9.650 9.740 318,629 -0.21(-2.11%)
Apr 21, 2005 9.770 9.970 9.740 9.950 461,631 +0.24(+2.47%)
Apr 20, 2005 9.900 9.940 9.640 9.710 810,472 -0.08(-0.82%)
Apr 19, 2005 9.650 9.800 9.600 9.790 587,950 +0.39(+4.15%)
Apr 18, 2005 9.320 9.460 9.130 9.400 542,778 +0.33(+3.64%)
Apr 15, 2005 9.350 9.380 8.860 9.070 652,774 -0.37(-3.92%)
Apr 14, 2005 9.710 9.910 9.190 9.440 607,960 -0.21(-2.18%)
Apr 13, 2005 9.900 10.13 9.640 9.650 694,425 -0.35(-3.50%)
Apr 12, 2005 10.15 10.20 9.820 10.00 838,819 -0.12(-1.19%)
Apr 11, 2005 10.44 10.59 9.970 10.12 942,299 -0.18(-1.75%)
Apr 08, 2005 10.30 10.49 10.15 10.30 1,112,360 +0.10(+0.98%)
Apr 07, 2005 10.45 10.74 10.09 10.20 1,632,976 -0.27(-2.58%)
Apr 06, 2005 10.93 11.15 10.42 10.47 971,944 -0.43(-3.94%)
Apr 05, 2005 11.23 11.35 10.58 10.90 975,709 -0.40(-3.54%)
Apr 04, 2005 11.35 11.44 11.20 11.30 659,243 -0.03(-0.26%)
Apr 01, 2005 11.27 11.46 11.17 11.33 669,373 +0.07(+0.62%)
Mar 31, 2005 11.30 11.32 11.11 11.26 303,692 +0.06(+0.54%)
Mar 30, 2005 11.03 11.24 10.92 11.20 309,426 +0.25(+2.28%)
Mar 29, 2005 11.34 11.49 10.90 10.95 254,541 -0.43(-3.78%)
Mar 28, 2005 11.52 11.60 11.34 11.38 465,710 +0.07(+0.62%)
Mar 24, 2005 11.00 11.57 11.00 11.31 736,499 +0.40(+3.67%)
Mar 23, 2005 10.90 10.94 10.66 10.91 651,246 -0.09(-0.82%)
Mar 22, 2005 11.09 11.23 10.92 11.00 701,055 -0.17(-1.52%)
Mar 21, 2005 11.44 11.50 11.01 11.17 413,170 -0.21(-1.85%)
Mar 18, 2005 11.65 11.65 11.11 11.38 311,710 -0.15(-1.30%)
Mar 17, 2005 11.80 11.91 11.50 11.53 299,952 +0.00(+0.00%)
Mar 16, 2005 11.59 12.04 11.47 11.53 434,993 -0.08(-0.69%)
Mar 15, 2005 12.31 12.35 11.44 11.61 936,689 -0.66(-5.38%)
Mar 14, 2005 12.42 12.42 12.15 12.27 238,095 +0.00(+0.00%)
Mar 11, 2005 12.34 12.48 12.20 12.27 252,216 -0.01(-0.08%)
Mar 10, 2005 12.76 12.89 12.21 12.28 444,495 -0.42(-3.31%)
Mar 09, 2005 12.63 12.93 12.52 12.70 357,931 +0.01(+0.08%)
Mar 08, 2005 13.07 13.19 12.47 12.69 327,629 -0.33(-2.53%)
Mar 07, 2005 13.15 13.25 12.87 13.02 423,948 +0.02(+0.15%)
Mar 04, 2005 13.43 13.46 12.90 13.00 493,343 -0.28(-2.11%)
Mar 03, 2005 13.48 13.55 13.25 13.28 366,857 -0.24(-1.78%)
Mar 02, 2005 13.55 13.69 13.34 13.52 598,420 +0.26(+1.96%)
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.