Audiocodes Ltd (NQ: AUDC )

33.38 USD -0.55 (-1.61%)
Streaming Delayed Price Updated: 3:12 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 5.020 5.020 4.770 4.800 334,742 -0.22(-4.38%)
Sep 29, 2014 4.950 5.090 4.880 5.020 231,810 +0.02(+0.40%)
Sep 26, 2014 5.070 5.132 4.980 5.000 156,811 -0.07(-1.38%)
Sep 25, 2014 5.270 5.300 4.930 5.070 194,435 -0.20(-3.80%)
Sep 24, 2014 5.240 5.340 5.230 5.270 72,175 +0.01(+0.19%)
Sep 23, 2014 5.240 5.370 5.210 5.260 87,042 +0.00(+0.00%)
Sep 22, 2014 5.450 5.460 5.210 5.260 177,096 -0.19(-3.49%)
Sep 19, 2014 5.480 5.530 5.410 5.450 102,121 -0.05(-0.91%)
Sep 18, 2014 5.530 5.620 5.460 5.500 99,667 -0.04(-0.72%)
Sep 17, 2014 5.490 5.660 5.490 5.540 84,158 +0.02(+0.36%)
Sep 16, 2014 5.640 5.640 5.470 5.520 112,496 -0.12(-2.13%)
Sep 15, 2014 5.580 5.700 5.280 5.640 286,152 +0.00(+0.00%)
Sep 12, 2014 5.600 5.720 5.520 5.640 104,917 +0.00(+0.00%)
Sep 11, 2014 5.640 5.750 5.610 5.640 80,964 -0.06(-1.05%)
Sep 10, 2014 5.790 5.830 5.670 5.700 109,799 -0.05(-0.87%)
Sep 09, 2014 5.700 5.840 5.620 5.750 169,656 +0.05(+0.88%)
Sep 08, 2014 5.740 5.800 5.660 5.700 117,408 +0.02(+0.35%)
Sep 05, 2014 5.550 5.730 5.550 5.680 85,209 +0.11(+1.97%)
Sep 04, 2014 5.670 5.840 5.570 5.570 139,750 +0.02(+0.36%)
Sep 03, 2014 5.610 5.635 5.510 5.550 179,651 -0.07(-1.25%)
Sep 02, 2014 5.770 5.790 5.550 5.620 248,551 -0.06(-1.06%)
Aug 29, 2014 5.670 5.680 5.680 5.680 81,100 +0.07(+1.34%)
Aug 28, 2014 5.440 5.640 5.430 5.605 188,346 +0.11(+1.91%)
Aug 27, 2014 5.410 5.540 5.410 5.500 158,576 +0.16(+3.00%)
Aug 26, 2014 5.270 5.460 5.210 5.340 349,223 -0.09(-1.66%)
Aug 25, 2014 5.400 5.520 5.380 5.430 126,296 -0.07(-1.27%)
Aug 22, 2014 5.370 5.540 5.350 5.500 94,165 +0.11(+2.04%)
Aug 21, 2014 5.400 5.430 5.310 5.390 97,793 -0.06(-1.10%)
Aug 20, 2014 5.470 5.500 5.360 5.450 74,627 -0.01(-0.18%)
Aug 19, 2014 5.480 5.510 5.440 5.460 62,445 +0.01(+0.18%)
Aug 18, 2014 5.350 5.520 5.330 5.450 102,013 +0.06(+1.11%)
Aug 15, 2014 5.400 5.440 5.250 5.390 112,551 -0.03(-0.55%)
Aug 14, 2014 5.200 5.460 5.200 5.420 109,541 +0.17(+3.24%)
Aug 13, 2014 5.530 5.580 5.240 5.250 366,325 -0.28(-5.06%)
Aug 12, 2014 5.600 5.650 5.460 5.530 101,264 -0.07(-1.25%)
Aug 11, 2014 5.560 5.650 5.430 5.600 181,117 +0.05(+0.90%)
Aug 08, 2014 5.560 5.650 5.410 5.550 211,348 -0.01(-0.18%)
Aug 07, 2014 5.470 5.800 5.470 5.560 682,247 +0.13(+2.39%)
Aug 06, 2014 5.000 5.500 5.000 5.430 843,262 +0.41(+8.17%)
Aug 05, 2014 5.310 5.450 4.975 5.020 1,046,679 -0.31(-5.82%)
Aug 04, 2014 5.630 5.740 5.310 5.330 498,800 -0.29(-5.16%)
Aug 01, 2014 5.610 5.845 5.610 5.620 244,669 -0.01(-0.18%)
Jul 31, 2014 6.210 6.210 5.590 5.630 753,549 -0.66(-10.49%)
Jul 30, 2014 6.400 6.530 6.270 6.290 225,821 -0.10(-1.56%)
Jul 29, 2014 6.620 6.810 6.360 6.390 488,947 -0.56(-8.06%)
Jul 28, 2014 7.060 7.120 7.020 6.950 294,885 -0.12(-1.70%)
Jul 25, 2014 7.050 7.110 7.003 7.070 78,154 +0.02(+0.28%)
Jul 24, 2014 7.110 7.240 7.030 7.050 142,060 -0.04(-0.56%)
Jul 23, 2014 7.230 7.230 7.010 7.090 170,136 -0.17(-2.34%)
Jul 22, 2014 7.100 7.260 7.070 7.260 126,632 +0.15(+2.11%)
Jul 21, 2014 6.960 7.140 6.960 7.110 101,273 +0.04(+0.57%)
Jul 18, 2014 7.030 7.200 6.940 7.070 110,410 +0.10(+1.43%)
Jul 17, 2014 7.050 7.150 6.880 6.970 109,288 -0.15(-2.11%)
Jul 16, 2014 7.120 7.165 6.890 7.120 141,150 +0.06(+0.85%)
Jul 15, 2014 7.030 7.150 6.910 7.060 111,608 +0.02(+0.28%)
Jul 14, 2014 6.840 7.090 6.810 7.040 119,413 +0.17(+2.47%)
Jul 11, 2014 6.850 6.930 6.810 6.870 56,548 +0.06(+0.88%)
Jul 10, 2014 6.570 7.000 6.550 6.810 178,415 +0.01(+0.15%)
Jul 09, 2014 6.850 6.920 6.720 6.800 96,874 +0.03(+0.44%)
Jul 08, 2014 6.820 7.079 6.700 6.770 231,458 -0.27(-3.84%)
Jul 07, 2014 7.190 7.210 7.000 7.040 157,111 -0.23(-3.16%)
Jul 03, 2014 7.270 7.270 7.270 7.270 54,400 -0.01(-0.14%)
Jul 02, 2014 7.270 7.350 7.230 7.280 134,949 +0.09(+1.25%)
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.