Audiocodes Ltd (NQ: AUDC )

18.96 +0.02 (+0.11%)
Streaming Delayed Price Updated: 3:31 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 1.726 1.819 1.716 1.819 26,494 +0.06(+3.17%)
Aug 28, 2009 1.763 1.791 1.746 1.763 23,838 -0.02(-1.05%)
Aug 27, 2009 1.744 1.791 1.716 1.782 24,923 -0.03(-1.55%)
Aug 26, 2009 1.856 1.857 1.810 1.810 28,768 -0.05(-2.51%)
Aug 25, 2009 1.819 1.875 1.810 1.856 48,796 +0.00(+0.00%)
Aug 24, 2009 1.698 1.866 1.679 1.856 237,811 -0.01(-0.50%)
Aug 21, 2009 1.828 1.940 1.828 1.866 59,690 +0.03(+1.52%)
Aug 20, 2009 1.838 1.866 1.819 1.838 9,487 -0.02(-1.01%)
Aug 19, 2009 1.866 1.866 1.847 1.856 14,540 +0.00(+0.00%)
Aug 18, 2009 1.866 1.866 1.838 1.856 36,983 +0.03(+1.53%)
Aug 17, 2009 1.791 1.866 1.791 1.828 84,568 -0.09(-4.85%)
Aug 14, 2009 1.959 1.987 1.866 1.922 51,537 -0.03(-1.44%)
Aug 13, 2009 1.996 2.034 1.922 1.950 31,342 +0.02(+0.96%)
Aug 12, 2009 1.866 2.006 1.782 1.931 55,848 +0.02(+0.98%)
Aug 11, 2009 1.959 1.959 1.875 1.912 35,897 -0.04(-1.91%)
Aug 10, 2009 1.950 1.987 1.922 1.950 55,186 +0.01(+0.48%)
Aug 07, 2009 1.847 1.940 1.847 1.940 24,213 +0.07(+4.00%)
Aug 06, 2009 1.959 1.959 1.819 1.866 83,373 -0.11(-5.66%)
Aug 05, 2009 1.866 2.015 1.866 1.978 61,589 +0.11(+6.00%)
Aug 04, 2009 1.856 1.915 1.819 1.866 41,209 -0.04(-1.96%)
Aug 03, 2009 1.912 1.950 1.819 1.903 104,690 +0.02(+0.99%)
Jul 31, 2009 1.819 1.894 1.819 1.884 52,337 +0.07(+4.12%)
Jul 30, 2009 1.856 1.959 1.810 1.810 81,275 -0.05(-2.51%)
Jul 29, 2009 1.978 2.006 1.782 1.856 68,587 -0.13(-6.57%)
Jul 28, 2009 1.828 1.987 1.782 1.987 165,983 +0.15(+8.12%)
Jul 27, 2009 1.698 1.856 1.688 1.838 137,332 +0.21(+12.57%)
Jul 24, 2009 1.623 1.670 1.586 1.632 82,802 +0.01(+0.57%)
Jul 23, 2009 1.474 1.632 1.465 1.623 175,345 +0.18(+12.26%)
Jul 22, 2009 1.455 1.493 1.409 1.446 29,597 -0.04(-2.52%)
Jul 21, 2009 1.455 1.483 1.455 1.483 8,447 +0.00(+0.00%)
Jul 20, 2009 1.474 1.483 1.437 1.483 52,191 +0.07(+5.30%)
Jul 17, 2009 1.446 1.446 1.388 1.409 9,691 +0.01(+0.47%)
Jul 16, 2009 1.446 1.446 1.390 1.402 15,972 -0.06(-4.27%)
Jul 15, 2009 1.437 1.474 1.399 1.465 45,503 +0.10(+7.53%)
Jul 14, 2009 1.315 1.381 1.315 1.362 6,167 +0.06(+4.29%)
Jul 13, 2009 1.287 1.306 1.278 1.306 22,281 +0.00(+0.00%)
Jul 10, 2009 1.315 1.334 1.297 1.306 25,367 -0.02(-1.41%)
Jul 09, 2009 1.381 1.390 1.306 1.325 146,132 -0.07(-4.70%)
Jul 08, 2009 1.371 1.399 1.353 1.390 28,514 -0.01(-0.36%)
Jul 07, 2009 1.418 1.418 1.353 1.395 21,617 +0.05(+3.85%)
Jul 06, 2009 1.343 1.399 1.334 1.343 30,263 -0.07(-5.26%)
Jul 02, 2009 1.427 1.437 1.371 1.418 9,736 -0.04(-2.56%)
Jul 01, 2009 1.493 1.493 1.455 1.455 12,863 +0.01(+0.65%)
Jun 30, 2009 1.446 1.474 1.437 1.446 63,095 +0.01(+0.65%)
Jun 29, 2009 1.455 1.493 1.418 1.437 106,654 +0.00(+0.00%)
Jun 26, 2009 1.362 1.455 1.362 1.437 126,515 +0.07(+4.76%)
Jun 25, 2009 1.334 1.409 1.315 1.371 394,681 +0.11(+8.89%)
Jun 24, 2009 1.222 1.259 1.222 1.259 226,623 +0.05(+3.85%)
Jun 23, 2009 1.231 1.243 1.203 1.213 131,046 -0.02(-1.51%)
Jun 22, 2009 1.259 1.259 1.222 1.231 164,547 -0.01(-0.75%)
Jun 19, 2009 1.259 1.259 1.231 1.241 64,153 +0.00(+0.00%)
Jun 18, 2009 1.278 1.306 1.231 1.241 29,420 -0.04(-2.92%)
Jun 17, 2009 1.334 1.334 1.250 1.278 34,574 -0.07(-5.52%)
Jun 16, 2009 1.315 1.371 1.315 1.353 39,650 +0.02(+1.40%)
Jun 15, 2009 1.315 1.399 1.315 1.334 55,352 -0.04(-2.72%)
Jun 12, 2009 1.362 1.399 1.362 1.371 82,140 -0.01(-0.68%)
Jun 11, 2009 1.399 1.399 1.371 1.381 90,904 -0.02(-1.33%)
Jun 10, 2009 1.399 1.399 1.381 1.399 66,745 +0.01(+0.67%)
Jun 09, 2009 1.399 1.399 1.353 1.390 27,094 -0.01(-0.67%)
Jun 08, 2009 1.390 1.446 1.381 1.399 185,015 +0.01(+0.67%)
Jun 05, 2009 1.381 1.446 1.371 1.390 92,250 +0.04(+2.76%)
Jun 04, 2009 1.353 1.399 1.343 1.353 40,172 -0.02(-1.69%)
Jun 03, 2009 1.399 1.399 1.353 1.376 95,666 -0.02(-1.67%)
Jun 02, 2009 1.381 1.399 1.353 1.399 38,162 +0.03(+2.04%)
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.