Audiocodes Ltd (NQ: AUDC )

22.00 +0.16 (+0.73%)
Streaming Delayed Price Updated: 3:16 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 4.500 4.540 4.540 4.540 194,600 +0.04(+0.89%)
Dec 30, 2014 4.460 4.580 4.439 4.500 189,672 -0.06(-1.32%)
Dec 29, 2014 4.590 4.630 4.510 4.560 160,659 -0.10(-2.15%)
Dec 26, 2014 4.500 4.720 4.500 4.660 64,441 +0.15(+3.33%)
Dec 24, 2014 4.450 4.510 4.510 4.510 128,000 +0.01(+0.22%)
Dec 23, 2014 4.550 4.580 4.490 4.500 144,797 -0.06(-1.32%)
Dec 22, 2014 4.540 4.620 4.480 4.560 105,068 -0.02(-0.44%)
Dec 19, 2014 4.580 4.630 4.530 4.580 58,658 +0.00(+0.00%)
Dec 18, 2014 4.450 4.600 4.450 4.580 104,660 +0.11(+2.35%)
Dec 17, 2014 4.310 4.530 4.270 4.475 111,672 +0.14(+3.35%)
Dec 16, 2014 4.350 4.470 4.280 4.330 159,853 -0.09(-2.04%)
Dec 15, 2014 4.570 4.650 4.340 4.420 268,258 -0.18(-3.91%)
Dec 12, 2014 4.620 4.730 4.510 4.600 195,568 -0.10(-2.13%)
Dec 11, 2014 4.740 4.850 4.680 4.700 117,922 +0.01(+0.21%)
Dec 10, 2014 4.760 4.800 4.630 4.690 74,473 -0.08(-1.68%)
Dec 09, 2014 4.620 4.820 4.620 4.770 113,185 +0.05(+1.06%)
Dec 08, 2014 4.820 4.820 4.680 4.720 216,515 -0.12(-2.48%)
Dec 05, 2014 4.770 4.800 4.770 4.840 84,108 +0.12(+2.54%)
Dec 04, 2014 4.820 4.900 4.700 4.720 99,983 -0.08(-1.67%)
Dec 03, 2014 4.800 4.970 4.780 4.800 148,398 +0.10(+2.13%)
Dec 02, 2014 4.730 4.850 4.620 4.700 169,985 +0.00(+0.00%)
Dec 01, 2014 4.870 4.880 4.640 4.700 211,322 -0.09(-1.88%)
Nov 28, 2014 4.800 4.880 4.780 4.790 31,455 -0.17(-3.43%)
Nov 26, 2014 4.850 4.960 4.960 4.960 99,400 +0.09(+1.85%)
Nov 25, 2014 4.740 4.880 4.710 4.870 89,553 +0.17(+3.51%)
Nov 24, 2014 4.680 4.740 4.680 4.705 84,563 -0.03(-0.53%)
Nov 21, 2014 4.750 4.790 4.620 4.730 75,152 +0.05(+1.07%)
Nov 20, 2014 4.620 4.700 4.580 4.680 54,000 +0.06(+1.30%)
Nov 19, 2014 4.620 4.750 4.620 4.620 69,498 -0.07(-1.49%)
Nov 18, 2014 4.620 4.730 4.580 4.690 54,388 +0.08(+1.74%)
Nov 17, 2014 4.620 4.670 4.560 4.610 72,351 -0.06(-1.28%)
Nov 14, 2014 4.580 4.690 4.410 4.670 92,604 +0.05(+1.08%)
Nov 13, 2014 4.772 4.773 4.600 4.620 124,680 -0.16(-3.35%)
Nov 12, 2014 4.710 4.820 4.640 4.780 79,518 +0.05(+1.06%)
Nov 11, 2014 4.810 4.830 4.670 4.730 120,533 -0.13(-2.67%)
Nov 10, 2014 4.940 4.940 4.830 4.860 105,847 -0.11(-2.21%)
Nov 07, 2014 4.950 5.040 4.950 4.970 106,245 +0.00(+0.00%)
Nov 06, 2014 4.910 5.020 4.890 4.970 155,586 +0.05(+1.02%)
Nov 05, 2014 4.960 4.980 4.840 4.920 104,230 +0.00(+0.00%)
Nov 04, 2014 4.810 5.020 4.800 4.920 233,966 +0.09(+1.86%)
Nov 03, 2014 4.710 4.930 4.710 4.830 147,000 +0.03(+0.63%)
Oct 31, 2014 4.800 4.880 4.650 4.800 146,761 +0.16(+3.45%)
Oct 30, 2014 4.690 4.800 4.400 4.640 413,011 -0.24(-4.92%)
Oct 29, 2014 4.880 4.930 4.820 4.880 185,976 +0.01(+0.21%)
Oct 28, 2014 4.870 4.950 4.834 4.870 112,327 +0.08(+1.67%)
Oct 27, 2014 4.910 4.650 4.650 4.790 158,195 +0.14(+3.01%)
Oct 24, 2014 4.580 4.750 4.560 4.650 119,685 +0.10(+2.20%)
Oct 23, 2014 4.440 4.610 4.380 4.550 102,251 +0.14(+3.17%)
Oct 22, 2014 4.510 4.510 4.340 4.410 129,873 -0.04(-0.90%)
Oct 21, 2014 4.420 4.500 4.400 4.450 79,559 +0.02(+0.45%)
Oct 20, 2014 4.340 4.410 4.260 4.430 92,165 +0.02(+0.45%)
Oct 17, 2014 4.490 4.720 4.270 4.410 149,744 -0.04(-0.90%)
Oct 16, 2014 4.260 4.570 4.260 4.450 95,537 +0.09(+2.06%)
Oct 15, 2014 4.200 4.440 4.154 4.360 128,182 +0.12(+2.83%)
Oct 14, 2014 4.260 4.360 4.200 4.240 134,631 -0.03(-0.70%)
Oct 13, 2014 4.300 4.430 4.250 4.270 178,551 +0.01(+0.23%)
Oct 10, 2014 4.290 4.350 4.220 4.260 209,693 -0.05(-1.16%)
Oct 09, 2014 4.350 4.410 4.250 4.310 201,588 -0.14(-3.15%)
Oct 08, 2014 4.300 4.498 4.110 4.450 465,152 +0.13(+3.01%)
Oct 07, 2014 4.580 4.630 4.320 4.320 235,708 -0.30(-6.49%)
Oct 06, 2014 4.790 4.870 4.550 4.620 180,906 -0.03(-0.65%)
Oct 03, 2014 4.460 4.740 4.460 4.650 135,683 +0.19(+4.26%)
Oct 02, 2014 4.520 4.560 4.250 4.460 482,203 -0.06(-1.33%)
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.