Audiocodes Ltd (NQ: AUDC )

22.19 +0.08 (+0.36%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 4.300 4.440 4.210 4.430 26,861 +0.15(+3.50%)
Jun 27, 2013 4.410 4.500 4.280 4.280 0 -0.08(-1.83%)
Jun 26, 2013 4.390 4.460 4.320 4.360 0 +0.05(+1.16%)
Jun 25, 2013 4.110 4.380 4.110 4.310 0 +0.23(+5.64%)
Jun 24, 2013 4.260 4.320 4.040 4.080 0 -0.29(-6.64%)
Jun 21, 2013 4.390 4.390 4.170 4.370 98,073 +0.03(+0.69%)
Jun 20, 2013 4.400 4.400 4.260 4.340 0 -0.12(-2.69%)
Jun 19, 2013 4.540 4.599 4.460 4.460 0 -0.10(-2.20%)
Jun 18, 2013 4.500 4.600 4.456 4.560 0 +0.08(+1.79%)
Jun 17, 2013 4.470 4.550 4.430 4.480 0 +0.05(+1.13%)
Jun 14, 2013 4.460 4.511 4.430 4.430 0 -0.06(-1.34%)
Jun 13, 2013 4.390 4.500 4.320 4.490 139,709 +0.14(+3.22%)
Jun 12, 2013 4.460 4.500 4.320 4.350 58,420 -0.11(-2.47%)
Jun 11, 2013 4.460 4.530 4.420 4.460 80,130 -0.07(-1.55%)
Jun 10, 2013 4.490 4.590 4.420 4.530 264,189 +0.13(+2.95%)
Jun 07, 2013 4.270 4.470 4.266 4.400 0 +0.17(+4.02%)
Jun 06, 2013 4.120 4.240 4.110 4.230 0 +0.08(+1.93%)
Jun 05, 2013 4.090 4.268 4.079 4.150 0 +0.04(+0.97%)
Jun 04, 2013 4.130 4.200 4.090 4.110 0 -0.06(-1.44%)
Jun 03, 2013 4.100 4.180 4.090 4.170 113,188 +0.03(+0.72%)
May 31, 2013 4.100 4.150 4.090 4.140 79,673 +0.07(+1.72%)
May 30, 2013 4.060 4.100 3.920 4.070 0 -0.03(-0.73%)
May 29, 2013 4.140 4.140 4.010 4.100 42,293 -0.02(-0.49%)
May 28, 2013 4.120 4.150 4.060 4.120 126,111 +0.09(+2.23%)
May 24, 2013 3.990 4.030 3.980 4.030 0 +0.00(+0.00%)
May 23, 2013 3.990 4.100 3.890 4.030 0 +0.03(+0.75%)
May 22, 2013 4.040 4.070 3.950 4.000 0 -0.04(-0.99%)
May 21, 2013 4.040 4.090 3.970 4.040 0 +0.02(+0.50%)
May 20, 2013 3.950 4.179 3.950 4.020 0 +0.14(+3.61%)
May 17, 2013 3.800 3.880 3.790 3.880 0 +0.13(+3.47%)
May 16, 2013 3.850 3.850 3.680 3.750 96,987 -0.12(-3.10%)
May 15, 2013 3.870 3.900 3.810 3.870 0 -0.05(-1.28%)
May 13, 2013 4.020 4.030 3.800 3.920 0 -0.13(-3.21%)
May 10, 2013 4.140 4.150 4.040 4.050 0 -0.09(-2.17%)
May 09, 2013 4.160 4.220 4.090 4.140 0 +0.02(+0.49%)
May 08, 2013 4.180 4.180 4.070 4.120 0 -0.01(-0.24%)
May 07, 2013 4.150 4.180 4.050 4.130 0 +0.00(+0.00%)
May 06, 2013 4.080 4.230 4.040 4.130 0 +0.12(+2.99%)
May 03, 2013 3.820 4.050 3.790 4.010 0 +0.22(+5.80%)
May 02, 2013 3.860 3.880 3.721 3.790 0 -0.09(-2.32%)
May 01, 2013 3.900 3.925 3.830 3.880 0 -0.06(-1.52%)
Apr 30, 2013 3.910 3.970 3.793 3.940 0 -0.04(-1.01%)
Apr 29, 2013 3.940 4.050 3.810 3.980 178,786 +0.05(+1.27%)
Apr 26, 2013 3.930 3.959 3.890 3.930 118,457 +0.04(+1.03%)
Apr 25, 2013 3.800 3.950 3.740 3.890 193,675 +0.15(+4.01%)
Apr 24, 2013 3.680 3.780 3.600 3.740 0 +0.09(+2.47%)
Apr 23, 2013 3.629 3.700 3.629 3.650 53,649 +0.04(+1.11%)
Apr 22, 2013 3.590 3.670 3.420 3.610 75,127 +0.07(+1.98%)
Apr 19, 2013 3.490 3.570 3.460 3.540 30,246 -0.01(-0.28%)
Apr 18, 2013 3.510 3.680 3.490 3.550 91,333 +0.04(+1.14%)
Apr 17, 2013 3.290 3.530 3.290 3.510 103,894 +0.17(+5.09%)
Apr 16, 2013 3.370 3.420 3.290 3.340 38,048 +0.00(+0.00%)
Apr 15, 2013 3.420 3.440 3.290 3.340 50,254 -0.11(-3.19%)
Apr 12, 2013 3.400 3.470 3.340 3.450 69,265 +0.05(+1.47%)
Apr 11, 2013 3.250 3.420 3.100 3.400 164,441 +0.15(+4.62%)
Apr 10, 2013 3.330 3.350 3.240 3.250 127,486 -0.12(-3.56%)
Apr 09, 2013 3.390 3.439 3.300 3.370 71,774 +0.00(+0.00%)
Apr 08, 2013 3.270 3.430 3.230 3.370 113,808 +0.06(+1.81%)
Apr 05, 2013 3.290 3.320 3.190 3.310 61,853 -0.04(-1.19%)
Apr 04, 2013 3.250 3.440 3.180 3.350 151,174 +0.10(+3.08%)
Apr 03, 2013 3.630 3.630 3.020 3.250 488,809 -0.41(-11.20%)
Apr 02, 2013 3.760 3.810 3.600 3.660 88,997 -0.11(-2.92%)
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.