Audiocodes Ltd (NQ: AUDC )

22.01 +0.93 (+4.41%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 5.970 6.160 5.900 5.950 179,698 -0.01(-0.17%)
Mar 30, 2011 5.920 6.050 5.840 5.960 64,792 +0.07(+1.19%)
Mar 29, 2011 5.860 5.940 5.820 5.890 69,739 +0.05(+0.85%)
Mar 28, 2011 6.100 6.170 5.790 5.840 130,819 -0.24(-3.95%)
Mar 25, 2011 6.040 6.150 6.000 6.080 52,667 +0.07(+1.16%)
Mar 24, 2011 6.030 6.110 5.960 6.010 133,210 +0.02(+0.33%)
Mar 23, 2011 5.970 6.030 5.810 5.990 139,102 +0.03(+0.50%)
Mar 22, 2011 5.900 6.090 5.880 5.960 211,483 +0.23(+4.01%)
Mar 21, 2011 5.671 5.750 5.640 5.730 188,752 +0.22(+3.99%)
Mar 18, 2011 5.620 5.737 5.430 5.510 120,379 +0.00(+0.00%)
Mar 17, 2011 5.600 5.680 5.480 5.510 131,078 +0.09(+1.66%)
Mar 16, 2011 5.610 5.710 5.380 5.420 175,741 -0.15(-2.69%)
Mar 15, 2011 5.410 5.580 5.380 5.570 147,601 -0.19(-3.30%)
Mar 14, 2011 5.680 5.810 5.630 5.760 142,277 +0.00(+0.00%)
Mar 11, 2011 5.610 5.850 5.460 5.760 594,798 +0.11(+1.95%)
Mar 10, 2011 5.810 6.000 5.520 5.650 637,757 -0.46(-7.53%)
Mar 09, 2011 6.170 6.210 6.070 6.110 147,964 -0.14(-2.24%)
Mar 08, 2011 6.420 6.480 6.180 6.250 330,393 -0.14(-2.19%)
Mar 07, 2011 6.630 6.710 6.280 6.390 162,759 -0.19(-2.89%)
Mar 04, 2011 6.880 6.910 6.570 6.580 106,338 -0.28(-4.08%)
Mar 03, 2011 6.680 6.950 6.660 6.860 169,966 +0.33(+5.05%)
Mar 02, 2011 6.390 6.550 6.290 6.530 170,900 +0.09(+1.40%)
Mar 01, 2011 6.510 6.510 6.260 6.440 170,779 -0.07(-1.08%)
Feb 28, 2011 6.760 6.820 6.350 6.510 398,538 -0.16(-2.40%)
Feb 25, 2011 6.510 6.750 6.460 6.670 108,064 +0.21(+3.25%)
Feb 24, 2011 6.460 6.490 6.310 6.460 92,829 +0.00(+0.00%)
Feb 23, 2011 6.680 6.700 6.150 6.460 432,935 -0.19(-2.86%)
Feb 22, 2011 6.860 6.900 6.600 6.650 394,606 -0.47(-6.60%)
Feb 18, 2011 6.770 7.450 6.770 7.120 252,159 +0.00(+0.00%)
Feb 17, 2011 7.160 7.220 6.920 7.120 220,846 -0.06(-0.84%)
Feb 16, 2011 7.270 7.330 7.070 7.180 200,058 +0.00(+0.00%)
Feb 15, 2011 7.340 7.480 7.110 7.180 593,508 -0.54(-6.99%)
Feb 14, 2011 7.670 7.900 7.560 7.720 458,393 -0.00(-0.05%)
Feb 11, 2011 7.620 7.847 7.460 7.724 263,843 +0.05(+0.70%)
Feb 10, 2011 7.500 7.720 7.050 7.670 477,630 +0.06(+0.79%)
Feb 09, 2011 7.680 7.700 7.540 7.610 250,605 -0.12(-1.55%)
Feb 08, 2011 7.910 7.990 7.670 7.730 375,402 -0.14(-1.78%)
Feb 07, 2011 7.550 8.070 7.510 7.870 810,081 +0.36(+4.81%)
Feb 04, 2011 7.650 7.779 7.390 7.509 315,155 -0.11(-1.46%)
Feb 03, 2011 7.250 7.800 7.190 7.620 1,085,366 +0.38(+5.25%)
Feb 02, 2011 6.950 7.480 6.910 7.240 782,166 +0.34(+4.93%)
Feb 01, 2011 6.880 6.980 6.730 6.900 200,078 -0.01(-0.14%)
Jan 31, 2011 6.950 6.950 6.700 6.910 309,621 -0.04(-0.58%)
Jan 28, 2011 7.260 7.330 6.850 6.950 401,612 -0.32(-4.40%)
Jan 27, 2011 7.430 7.530 7.180 7.270 483,206 -0.13(-1.76%)
Jan 26, 2011 7.000 7.440 6.840 7.400 1,272,015 +0.51(+7.40%)
Jan 25, 2011 6.780 6.930 6.660 6.890 220,283 +0.12(+1.77%)
Jan 24, 2011 6.570 6.800 6.471 6.770 317,825 +0.27(+4.15%)
Jan 21, 2011 6.680 6.760 6.480 6.500 191,108 -0.13(-1.96%)
Jan 20, 2011 6.960 6.960 6.530 6.630 321,633 -0.36(-5.15%)
Jan 19, 2011 7.150 7.220 6.730 6.990 456,527 -0.16(-2.24%)
Jan 18, 2011 7.300 7.330 7.050 7.150 385,362 -0.22(-2.99%)
Jan 14, 2011 7.440 7.530 7.320 7.370 192,637 -0.04(-0.54%)
Jan 13, 2011 7.540 7.550 7.321 7.410 238,083 -0.15(-1.98%)
Jan 12, 2011 7.580 7.670 7.450 7.560 326,746 +0.08(+1.07%)
Jan 11, 2011 7.340 7.760 7.270 7.480 740,496 +0.26(+3.60%)
Jan 10, 2011 7.120 7.310 6.970 7.220 376,458 +0.05(+0.70%)
Jan 07, 2011 7.220 7.360 7.060 7.170 422,590 +0.01(+0.14%)
Jan 06, 2011 6.710 7.180 6.650 7.160 430,736 +0.49(+7.35%)
Jan 05, 2011 6.520 6.870 6.500 6.670 493,164 +0.15(+2.30%)
Jan 04, 2011 6.230 6.550 6.140 6.520 438,335 +0.33(+5.33%)
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.