Audiocodes Ltd (NQ: AUDC )

32.76 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 5.860 5.920 5.720 5.890 124,401 +0.04(+0.68%)
Dec 30, 2010 5.850 5.930 5.810 5.850 80,872 -0.05(-0.85%)
Dec 29, 2010 5.860 5.950 5.460 5.900 599,834 +0.06(+1.03%)
Dec 28, 2010 6.330 6.340 5.550 5.840 763,226 -0.49(-7.74%)
Dec 27, 2010 6.200 6.380 6.180 6.330 125,423 +0.09(+1.44%)
Dec 23, 2010 6.190 6.300 6.150 6.240 129,691 +0.05(+0.81%)
Dec 22, 2010 6.450 6.510 6.110 6.190 341,644 -0.24(-3.73%)
Dec 21, 2010 6.120 6.440 6.120 6.430 577,189 +0.39(+6.46%)
Dec 20, 2010 6.170 6.230 6.020 6.040 236,619 +0.03(+0.50%)
Dec 17, 2010 6.210 6.240 6.000 6.010 149,832 -0.16(-2.59%)
Dec 16, 2010 5.810 6.390 5.790 6.170 664,225 +0.30(+5.11%)
Dec 15, 2010 5.800 5.900 5.720 5.870 204,703 +0.04(+0.69%)
Dec 14, 2010 5.920 6.090 5.770 5.830 311,879 -0.10(-1.69%)
Dec 13, 2010 6.010 6.030 5.810 5.930 182,553 +0.00(+0.00%)
Dec 10, 2010 6.090 6.090 5.860 5.930 127,569 -0.12(-1.98%)
Dec 09, 2010 5.730 6.200 5.730 6.050 627,237 +0.35(+6.14%)
Dec 08, 2010 5.660 5.740 5.590 5.700 179,053 +0.02(+0.35%)
Dec 07, 2010 5.670 5.750 5.540 5.680 198,888 +0.06(+1.07%)
Dec 06, 2010 5.510 5.670 5.510 5.620 220,841 +0.06(+1.08%)
Dec 03, 2010 5.420 5.850 5.280 5.560 744,383 +0.11(+2.02%)
Dec 02, 2010 4.900 5.500 4.899 5.450 791,878 +0.65(+13.54%)
Dec 01, 2010 4.610 4.900 4.610 4.800 319,633 +0.27(+5.96%)
Nov 30, 2010 4.440 4.570 4.400 4.530 225,632 -0.09(-1.95%)
Nov 29, 2010 4.650 4.650 4.550 4.620 66,026 -0.09(-1.91%)
Nov 26, 2010 4.590 4.740 4.520 4.710 102,799 +0.02(+0.43%)
Nov 24, 2010 4.610 4.690 4.690 4.690 80,910 +0.09(+1.96%)
Nov 23, 2010 4.610 4.650 4.500 4.600 143,192 -0.16(-3.36%)
Nov 22, 2010 4.800 4.800 4.650 4.760 87,164 -0.02(-0.42%)
Nov 19, 2010 4.750 4.810 4.660 4.780 62,233 -0.01(-0.21%)
Nov 18, 2010 4.740 4.810 4.740 4.790 102,997 +0.12(+2.57%)
Nov 17, 2010 4.550 4.740 4.530 4.670 274,192 +0.24(+5.42%)
Nov 16, 2010 4.500 4.510 4.340 4.430 197,238 -0.15(-3.28%)
Nov 15, 2010 4.650 4.700 4.573 4.580 99,140 -0.11(-2.35%)
Nov 12, 2010 4.720 4.810 4.690 4.690 90,235 -0.11(-2.29%)
Nov 11, 2010 4.710 4.810 4.650 4.800 103,081 -0.10(-2.04%)
Nov 10, 2010 4.940 4.940 4.730 4.900 156,236 -0.04(-0.81%)
Nov 09, 2010 4.990 5.080 4.910 4.940 76,439 -0.05(-1.00%)
Nov 08, 2010 5.100 5.100 4.960 4.990 94,168 -0.11(-2.16%)
Nov 05, 2010 5.040 5.150 4.890 5.100 269,617 +0.09(+1.80%)
Nov 04, 2010 4.800 5.010 4.790 5.010 389,491 +0.25(+5.25%)
Nov 03, 2010 4.860 4.860 4.600 4.760 225,206 -0.13(-2.66%)
Nov 02, 2010 5.050 5.070 4.770 4.890 236,068 -0.05(-1.01%)
Nov 01, 2010 5.050 5.160 4.900 4.940 269,951 -0.05(-1.00%)
Oct 29, 2010 4.710 5.030 4.670 4.990 450,802 +0.30(+6.40%)
Oct 28, 2010 4.710 4.770 4.650 4.690 69,398 +0.07(+1.52%)
Oct 27, 2010 4.580 4.660 4.550 4.620 170,443 -0.11(-2.33%)
Oct 25, 2010 4.550 4.770 4.400 4.730 479,594 +0.17(+3.73%)
Oct 22, 2010 4.680 4.680 4.560 4.560 144,590 -0.10(-2.15%)
Oct 21, 2010 4.530 4.824 4.530 4.660 431,130 +0.11(+2.42%)
Oct 20, 2010 4.250 4.680 4.200 4.550 572,058 +0.47(+11.52%)
Oct 19, 2010 4.190 4.250 3.900 4.080 500,928 -0.28(-6.42%)
Oct 18, 2010 4.280 4.394 4.240 4.360 102,603 +0.06(+1.40%)
Oct 15, 2010 4.280 4.350 4.240 4.300 129,525 +0.05(+1.27%)
Oct 14, 2010 4.120 4.300 4.060 4.246 147,273 +0.15(+3.56%)
Oct 13, 2010 4.220 4.350 4.050 4.100 217,241 -0.04(-0.97%)
Oct 12, 2010 3.950 4.200 3.916 4.140 207,618 +0.24(+6.15%)
Oct 11, 2010 3.820 3.950 3.760 3.900 102,537 +0.05(+1.30%)
Oct 08, 2010 3.740 3.870 3.740 3.850 54,475 +0.08(+2.12%)
Oct 07, 2010 3.840 3.840 3.750 3.770 52,015 -0.08(-2.08%)
Oct 06, 2010 3.840 3.880 3.730 3.850 108,605 -0.03(-0.77%)
Oct 05, 2010 3.830 3.900 3.790 3.880 153,364 +0.11(+2.92%)
Oct 04, 2010 3.780 3.810 3.700 3.770 100,515 -0.06(-1.57%)
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.