Audiocodes Ltd (NQ: AUDC )

34.96 USD +0.13 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 6.320 6.340 5.290 5.710 1,622,717 -0.83(-12.69%)
Apr 29, 2014 6.490 6.630 6.270 6.540 506,901 +0.18(+2.83%)
Apr 28, 2014 6.790 6.790 6.240 6.360 466,186 -0.40(-5.92%)
Apr 25, 2014 7.010 7.070 6.710 6.760 288,069 -0.30(-4.25%)
Apr 24, 2014 7.200 7.200 6.990 7.060 192,089 +0.00(+0.00%)
Apr 23, 2014 7.090 7.180 7.030 7.060 178,885 -0.06(-0.84%)
Apr 22, 2014 6.860 7.200 6.780 7.120 517,255 +0.37(+5.48%)
Apr 21, 2014 6.850 6.946 6.700 6.750 140,434 -0.09(-1.32%)
Apr 17, 2014 6.800 6.840 6.840 6.840 133,000 -0.01(-0.15%)
Apr 16, 2014 6.820 6.860 6.620 6.850 121,873 +0.14(+2.09%)
Apr 15, 2014 6.790 6.970 6.390 6.710 407,386 -0.08(-1.18%)
Apr 14, 2014 7.090 7.100 6.780 6.790 358,324 +0.03(+0.44%)
Apr 11, 2014 6.790 6.946 6.710 6.760 289,154 -0.09(-1.31%)
Apr 10, 2014 7.400 7.423 6.800 6.850 430,618 -0.47(-6.42%)
Apr 09, 2014 7.100 7.350 6.880 7.320 588,649 +0.47(+6.86%)
Apr 08, 2014 6.790 6.930 6.700 6.850 247,214 +0.10(+1.48%)
Apr 07, 2014 6.830 7.010 6.600 6.750 481,623 -0.17(-2.46%)
Apr 04, 2014 7.100 7.270 6.801 6.920 519,792 -0.19(-2.67%)
Apr 03, 2014 7.280 7.280 7.020 7.110 392,263 -0.20(-2.74%)
Apr 02, 2014 7.320 7.490 7.200 7.310 390,343 +0.01(+0.14%)
Apr 01, 2014 7.280 7.360 7.220 7.300 316,535 +0.05(+0.69%)
Mar 31, 2014 7.230 7.400 7.190 7.250 372,618 +0.11(+1.54%)
Mar 28, 2014 7.190 7.290 7.060 7.140 139,383 +0.01(+0.14%)
Mar 27, 2014 7.060 7.250 6.970 7.130 398,456 -0.04(-0.56%)
Mar 26, 2014 7.440 7.530 7.050 7.170 574,778 -0.20(-2.71%)
Mar 25, 2014 7.530 7.600 7.230 7.370 630,074 -0.13(-1.73%)
Mar 24, 2014 7.810 7.840 7.050 7.500 980,757 -0.34(-4.34%)
Mar 21, 2014 8.030 8.040 7.770 7.840 419,004 -0.16(-2.00%)
Mar 20, 2014 7.880 8.030 7.790 8.000 293,593 +0.11(+1.39%)
Mar 19, 2014 8.120 8.260 7.850 7.890 652,069 -0.27(-3.31%)
Mar 18, 2014 8.220 8.350 8.090 8.160 321,922 -0.09(-1.09%)
Mar 17, 2014 8.290 8.349 8.190 8.250 247,744 +0.10(+1.23%)
Mar 14, 2014 8.080 8.290 7.950 8.150 344,139 +0.07(+0.87%)
Mar 13, 2014 8.470 8.530 8.020 8.080 452,551 -0.33(-3.92%)
Mar 12, 2014 8.050 8.470 7.880 8.410 598,983 +0.35(+4.34%)
Mar 11, 2014 8.250 8.380 8.030 8.060 528,131 -0.11(-1.35%)
Mar 10, 2014 8.350 8.510 8.080 8.170 607,770 -0.06(-0.73%)
Mar 07, 2014 8.400 8.489 8.110 8.230 428,491 -0.09(-1.08%)
Mar 06, 2014 8.500 8.770 8.320 8.320 880,623 -0.07(-0.83%)
Mar 05, 2014 8.460 8.740 8.310 8.390 4,202,612 -0.63(-6.98%)
Mar 04, 2014 9.060 9.100 8.940 9.020 329,476 +0.19(+2.15%)
Mar 03, 2014 8.710 9.021 8.620 8.830 454,088 +0.00(+0.00%)
Feb 28, 2014 9.040 9.120 8.650 8.830 467,322 -0.26(-2.86%)
Feb 27, 2014 8.760 9.100 8.750 9.090 909,160 +0.44(+5.09%)
Feb 26, 2014 8.800 8.980 8.640 8.650 450,450 -0.14(-1.59%)
Feb 25, 2014 8.320 8.970 8.320 8.790 829,276 +0.57(+6.93%)
Feb 24, 2014 8.260 8.620 8.200 8.220 597,428 -0.09(-1.08%)
Feb 21, 2014 8.970 8.980 8.160 8.310 988,491 -0.43(-4.92%)
Feb 20, 2014 8.130 8.980 8.130 8.740 1,892,387 +0.64(+7.90%)
Feb 19, 2014 8.410 8.460 8.050 8.100 225,762 -0.30(-3.57%)
Feb 18, 2014 8.140 8.480 8.110 8.400 533,000 +0.35(+4.35%)
Feb 14, 2014 8.060 8.050 8.050 8.050 167,100 +0.00(+0.00%)
Feb 13, 2014 7.780 8.200 7.760 8.050 370,630 +0.19(+2.42%)
Feb 12, 2014 7.900 8.000 7.750 7.860 227,063 -0.01(-0.13%)
Feb 11, 2014 7.900 8.020 7.720 7.870 402,562 +0.02(+0.25%)
Feb 10, 2014 7.880 7.890 7.600 7.850 387,870 +0.07(+0.90%)
Feb 07, 2014 7.760 7.840 7.570 7.780 271,133 +0.20(+2.64%)
Feb 06, 2014 7.440 7.640 7.410 7.580 299,421 +0.34(+4.70%)
Feb 05, 2014 7.240 7.400 7.100 7.240 203,279 -0.06(-0.82%)
Feb 04, 2014 7.150 7.460 7.000 7.300 259,352 +0.11(+1.53%)
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.