Audiocodes Ltd (NQ: AUDC )

33.43 USD -0.41 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 9.600 9.600 9.380 9.390 301,773 -0.11(-1.16%)
Sep 28, 2006 9.550 9.610 9.360 9.500 204,688 -0.02(-0.21%)
Sep 27, 2006 9.690 9.750 9.500 9.520 273,534 -0.22(-2.26%)
Sep 26, 2006 9.660 9.800 9.660 9.740 105,754 +0.04(+0.41%)
Sep 25, 2006 9.790 9.900 9.700 9.700 93,250 -0.08(-0.82%)
Sep 22, 2006 9.910 9.920 9.670 9.780 95,192 -0.11(-1.11%)
Sep 21, 2006 9.830 9.980 9.820 9.890 108,132 +0.07(+0.71%)
Sep 20, 2006 9.850 9.960 9.790 9.820 216,533 -0.02(-0.20%)
Sep 19, 2006 9.880 9.940 9.650 9.840 150,223 -0.04(-0.40%)
Sep 18, 2006 9.990 10.12 9.880 9.880 232,894 -0.09(-0.90%)
Sep 15, 2006 9.840 10.00 9.810 9.970 104,610 +0.11(+1.12%)
Sep 14, 2006 9.680 9.950 9.680 9.860 330,686 +0.10(+1.02%)
Sep 13, 2006 9.950 9.950 9.670 9.760 283,565 -0.15(-1.51%)
Sep 12, 2006 9.880 10.02 9.830 9.910 185,573 +0.01(+0.10%)
Sep 11, 2006 9.830 9.940 9.750 9.900 175,044 -0.10(-1.00%)
Sep 08, 2006 9.970 10.05 9.900 10.00 79,198 +0.09(+0.91%)
Sep 07, 2006 9.980 10.02 9.880 9.910 107,700 -0.09(-0.90%)
Sep 06, 2006 10.20 10.22 9.980 10.00 288,273 -0.22(-2.15%)
Sep 05, 2006 9.910 10.26 9.760 10.22 519,869 +0.31(+3.13%)
Sep 01, 2006 10.06 10.06 9.760 9.910 141,674 -0.03(-0.30%)
Aug 31, 2006 10.02 10.11 9.860 9.940 571,480 -0.10(-1.00%)
Aug 30, 2006 10.11 10.15 9.850 10.04 259,069 +0.10(+1.01%)
Aug 29, 2006 9.510 10.02 9.480 9.940 393,496 +0.56(+5.97%)
Aug 28, 2006 9.440 9.450 9.240 9.380 237,400 -0.07(-0.74%)
Aug 25, 2006 9.450 9.490 9.400 9.450 142,677 -0.01(-0.11%)
Aug 24, 2006 9.580 9.680 9.400 9.460 230,330 -0.05(-0.53%)
Aug 23, 2006 9.630 9.680 9.470 9.510 171,719 -0.14(-1.45%)
Aug 22, 2006 9.770 9.860 9.450 9.650 356,695 -0.19(-1.93%)
Aug 21, 2006 9.860 9.940 9.700 9.840 242,013 -0.16(-1.60%)
Aug 18, 2006 10.03 10.16 9.980 10.00 203,990 -0.04(-0.40%)
Aug 17, 2006 10.00 10.32 9.950 10.04 311,503 +0.05(+0.50%)
Aug 16, 2006 10.05 10.11 9.790 9.990 370,354 +0.00(+0.00%)
Aug 15, 2006 10.09 10.25 9.920 9.990 297,843 +0.01(+0.10%)
Aug 14, 2006 9.890 10.00 9.740 9.980 238,003 +0.18(+1.84%)
Aug 11, 2006 9.840 9.840 9.780 9.800 53,022 -0.02(-0.20%)
Aug 10, 2006 9.700 9.860 9.700 9.820 58,132 +0.10(+1.03%)
Aug 09, 2006 9.930 9.990 9.710 9.720 44,718 -0.17(-1.72%)
Aug 08, 2006 9.940 10.00 9.820 9.890 196,217 -0.05(-0.50%)
Aug 07, 2006 10.11 10.12 9.770 9.940 153,656 -0.06(-0.60%)
Aug 04, 2006 10.02 10.25 9.900 10.00 138,698 +0.00(+0.00%)
Aug 03, 2006 10.31 10.36 9.980 10.00 174,855 -0.40(-3.85%)
Aug 02, 2006 10.21 10.48 9.940 10.40 397,175 +0.46(+4.63%)
Aug 01, 2006 10.30 10.40 9.890 9.940 735,486 +0.24(+2.47%)
Jul 31, 2006 9.470 9.740 9.400 9.700 217,779 +0.32(+3.41%)
Jul 28, 2006 9.490 9.520 9.310 9.380 72,048 -0.08(-0.85%)
Jul 27, 2006 9.570 9.610 9.420 9.460 345,680 -0.07(-0.73%)
Jul 26, 2006 9.420 9.570 9.350 9.530 182,356 +0.03(+0.32%)
Jul 25, 2006 9.460 9.540 9.320 9.500 167,795 +0.02(+0.21%)
Jul 24, 2006 9.320 9.600 9.310 9.480 116,199 +0.28(+3.04%)
Jul 21, 2006 9.250 9.380 9.130 9.200 177,800 +0.03(+0.33%)
Jul 20, 2006 9.690 9.750 9.170 9.170 224,346 -0.35(-3.68%)
Jul 19, 2006 9.520 9.590 9.470 9.520 156,402 -0.03(-0.31%)
Jul 18, 2006 9.730 9.800 9.400 9.550 145,253 +0.10(+1.06%)
Jul 17, 2006 9.430 9.580 9.400 9.450 116,287 +0.02(+0.21%)
Jul 14, 2006 9.640 9.650 9.280 9.430 250,493 -0.27(-2.78%)
Jul 13, 2006 9.730 9.820 9.570 9.700 460,939 -0.29(-2.90%)
Jul 12, 2006 10.09 10.19 9.970 9.990 340,954 -0.30(-2.92%)
Jul 11, 2006 10.65 10.65 10.13 10.29 885,931 -0.38(-3.56%)
Jul 10, 2006 10.98 10.98 10.65 10.67 143,069 -0.27(-2.47%)
Jul 07, 2006 11.20 11.20 10.77 10.94 208,769 -0.26(-2.32%)
Jul 06, 2006 11.27 11.33 11.04 11.20 404,275 +0.30(+2.75%)
Jul 05, 2006 10.97 11.15 10.80 10.90 105,757 -0.17(-1.54%)
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.