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 (%)
Nov 30, 2006 9.280 9.650 9.280 9.610 1,028,900 +0.36(+3.89%)
Nov 29, 2006 9.140 9.300 9.070 9.250 531,464 +0.18(+1.98%)
Nov 28, 2006 9.050 9.150 8.920 9.070 1,165,020 +0.09(+1.00%)
Nov 27, 2006 9.070 9.250 8.920 8.980 924,055 +0.16(+1.81%)
Nov 24, 2006 8.880 8.890 8.820 8.820 70,431 -0.05(-0.56%)
Nov 22, 2006 8.990 8.990 8.770 8.870 446,446 -0.05(-0.56%)
Nov 21, 2006 9.070 9.070 8.880 8.920 343,163 -0.08(-0.89%)
Nov 20, 2006 9.040 9.080 8.900 9.000 315,368 -0.04(-0.44%)
Nov 17, 2006 9.100 9.150 8.950 9.040 143,680 -0.08(-0.88%)
Nov 16, 2006 9.150 9.200 9.040 9.120 157,720 +0.01(+0.11%)
Nov 15, 2006 9.050 9.190 8.900 9.110 320,690 +0.10(+1.11%)
Nov 14, 2006 9.140 9.190 8.950 9.010 689,293 -0.13(-1.42%)
Nov 13, 2006 9.320 9.340 9.080 9.140 193,903 -0.11(-1.19%)
Nov 10, 2006 9.200 9.250 9.070 9.250 164,689 +0.21(+2.32%)
Nov 09, 2006 9.490 9.490 9.035 9.040 331,170 -0.30(-3.21%)
Nov 08, 2006 9.500 9.500 9.310 9.340 606,720 +0.11(+1.19%)
Nov 07, 2006 9.800 9.800 9.150 9.230 1,841,307 -1.27(-12.10%)
Nov 06, 2006 10.30 10.53 10.30 10.50 223,269 +0.27(+2.64%)
Nov 03, 2006 10.07 10.39 10.02 10.23 243,508 +0.28(+2.81%)
Nov 02, 2006 10.70 10.74 9.930 9.950 718,075 -0.80(-7.44%)
Nov 01, 2006 11.16 11.16 10.75 10.75 144,445 -0.33(-2.98%)
Oct 31, 2006 11.17 11.20 10.92 11.08 97,499 -0.05(-0.45%)
Oct 30, 2006 10.82 11.24 10.80 11.13 343,337 +0.13(+1.18%)
Oct 27, 2006 10.96 11.22 10.96 11.00 76,120 +0.00(+0.00%)
Oct 26, 2006 11.18 11.22 10.98 11.00 280,703 -0.20(-1.79%)
Oct 25, 2006 10.91 11.24 10.84 11.20 165,910 +0.19(+1.73%)
Oct 24, 2006 10.87 11.03 10.84 11.01 168,025 +0.08(+0.73%)
Oct 23, 2006 10.86 11.08 10.85 10.93 226,761 -0.08(-0.73%)
Oct 20, 2006 10.96 11.15 10.91 11.01 206,945 +0.01(+0.09%)
Oct 19, 2006 11.05 11.09 10.98 11.00 300,017 +0.00(+0.00%)
Oct 18, 2006 11.00 11.15 10.91 11.00 314,507 -0.01(-0.09%)
Oct 17, 2006 10.93 11.06 10.72 11.01 424,115 +0.03(+0.27%)
Oct 16, 2006 10.79 11.06 10.69 10.98 419,795 +0.37(+3.49%)
Oct 13, 2006 10.34 10.70 10.25 10.61 709,052 +0.40(+3.92%)
Oct 12, 2006 10.00 10.33 10.00 10.21 614,590 +0.25(+2.51%)
Oct 11, 2006 9.770 9.980 9.670 9.960 448,719 +0.36(+3.75%)
Oct 10, 2006 9.500 9.600 9.470 9.600 124,006 +0.20(+2.13%)
Oct 09, 2006 9.270 9.600 8.810 9.400 293,874 +0.11(+1.18%)
Oct 06, 2006 9.380 9.430 9.250 9.290 148,855 -0.16(-1.69%)
Oct 05, 2006 9.400 9.510 9.380 9.450 230,607 +0.03(+0.32%)
Oct 04, 2006 9.500 9.560 9.400 9.420 289,575 +0.03(+0.32%)
Oct 03, 2006 9.510 9.580 9.390 9.390 175,561 -0.08(-0.84%)
Oct 02, 2006 9.620 9.620 9.420 9.470 78,995 +0.08(+0.85%)
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%)
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.