Audiocodes Ltd (NQ: AUDC )

32.34 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 4.120 4.187 4.060 4.130 69,799 +0.01(+0.24%)
Jan 30, 2012 4.070 4.200 4.070 4.120 105,363 -0.04(-0.96%)
Jan 27, 2012 4.140 4.160 4.090 4.160 127,314 -0.02(-0.48%)
Jan 26, 2012 4.190 4.200 4.101 4.180 42,164 -0.02(-0.48%)
Jan 25, 2012 4.180 4.250 4.100 4.200 75,381 +0.04(+0.96%)
Jan 24, 2012 4.140 4.170 4.050 4.160 51,615 +0.05(+1.22%)
Jan 23, 2012 4.040 4.150 3.940 4.110 167,685 +0.07(+1.73%)
Jan 20, 2012 3.990 4.100 3.950 4.040 110,968 +0.01(+0.25%)
Jan 19, 2012 4.050 4.070 3.950 4.030 132,651 +0.02(+0.50%)
Jan 18, 2012 3.970 4.070 3.860 4.010 106,640 +0.03(+0.75%)
Jan 17, 2012 4.060 4.100 3.920 3.980 96,105 -0.08(-1.97%)
Jan 13, 2012 4.000 4.060 3.940 4.060 42,812 +0.05(+1.25%)
Jan 12, 2012 3.530 4.070 3.470 4.010 180,097 +0.00(+0.00%)
Jan 11, 2012 3.950 4.070 3.930 4.010 55,300 +0.02(+0.50%)
Jan 10, 2012 3.960 4.060 3.940 3.990 58,243 +0.07(+1.79%)
Jan 09, 2012 3.920 4.010 3.780 3.920 41,081 +0.01(+0.26%)
Jan 06, 2012 4.000 4.000 3.900 3.910 38,032 -0.05(-1.26%)
Jan 05, 2012 3.920 4.020 3.910 3.960 39,848 +0.00(+0.00%)
Jan 04, 2012 3.960 4.040 3.920 3.960 40,815 +0.06(+1.54%)
Dec 30, 2011 3.910 3.920 3.840 3.900 47,947 +0.01(+0.26%)
Dec 29, 2011 3.910 3.950 3.810 3.890 66,207 +0.04(+1.04%)
Dec 28, 2011 3.850 3.920 3.810 3.850 73,446 +0.00(+0.00%)
Dec 27, 2011 3.850 3.923 3.800 3.850 66,068 -0.04(-1.03%)
Dec 23, 2011 3.890 3.920 3.820 3.890 52,929 +0.06(+1.57%)
Dec 21, 2011 3.810 3.890 3.650 3.830 117,211 +0.01(+0.26%)
Dec 20, 2011 3.720 3.900 3.540 3.820 183,448 +0.13(+3.52%)
Dec 19, 2011 3.690 3.780 3.630 3.690 147,497 +0.01(+0.27%)
Dec 16, 2011 3.600 3.710 3.530 3.680 193,591 +0.04(+1.10%)
Dec 15, 2011 3.680 3.700 3.560 3.640 115,149 -0.02(-0.55%)
Dec 14, 2011 3.620 3.680 3.590 3.660 135,850 +0.11(+3.10%)
Dec 13, 2011 3.670 3.710 3.540 3.550 115,506 -0.11(-3.01%)
Dec 12, 2011 3.580 3.710 3.570 3.660 106,449 +0.00(+0.00%)
Dec 09, 2011 3.630 3.690 3.470 3.660 93,716 -0.01(-0.27%)
Dec 08, 2011 3.660 3.690 3.590 3.670 43,414 -0.04(-1.08%)
Dec 07, 2011 3.650 3.770 3.650 3.710 49,721 +0.01(+0.27%)
Dec 06, 2011 3.730 3.739 3.667 3.700 53,394 -0.04(-1.07%)
Dec 05, 2011 3.690 3.770 3.590 3.740 86,878 +0.10(+2.75%)
Dec 02, 2011 3.670 3.750 3.600 3.640 65,409 +0.03(+0.83%)
Dec 01, 2011 3.490 3.660 3.460 3.610 93,300 +0.11(+3.14%)
Nov 30, 2011 3.570 3.580 3.480 3.500 61,186 +0.07(+2.04%)
Nov 29, 2011 3.420 3.460 3.370 3.430 75,081 +0.03(+0.88%)
Nov 28, 2011 3.430 3.460 3.340 3.400 45,811 +0.11(+3.50%)
Nov 25, 2011 3.380 3.380 3.280 3.285 19,379 -0.06(-1.94%)
Nov 23, 2011 3.310 3.403 3.240 3.350 85,810 -0.01(-0.30%)
Nov 22, 2011 3.360 3.420 3.340 3.360 71,847 -0.02(-0.59%)
Nov 21, 2011 3.360 3.430 3.200 3.380 103,129 -0.07(-2.03%)
Nov 18, 2011 3.330 3.550 3.300 3.450 49,749 +0.10(+2.99%)
Nov 17, 2011 3.350 3.410 3.320 3.350 107,181 +0.01(+0.30%)
Nov 16, 2011 3.360 3.450 3.290 3.340 117,288 -0.03(-0.89%)
Nov 15, 2011 3.370 3.420 3.350 3.370 102,479 -0.01(-0.30%)
Nov 14, 2011 3.310 3.440 3.290 3.380 151,390 +0.00(+0.00%)
Nov 11, 2011 3.330 3.490 3.330 3.380 99,049 +0.12(+3.68%)
Nov 10, 2011 3.300 3.310 3.160 3.260 127,738 +0.00(+0.00%)
Nov 09, 2011 3.230 3.340 3.180 3.260 157,554 -0.17(-4.96%)
Nov 08, 2011 3.370 3.470 3.290 3.430 76,680 +0.06(+1.78%)
Nov 07, 2011 3.270 3.420 3.220 3.370 101,402 +0.08(+2.43%)
Nov 04, 2011 3.220 3.340 3.190 3.290 68,749 +0.00(+0.00%)
Nov 03, 2011 3.200 3.360 3.160 3.290 88,514 +0.09(+2.81%)
Nov 02, 2011 3.110 3.280 3.100 3.200 290,760 +0.06(+1.91%)
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.