Audiocodes Ltd (NQ: AUDC )

22.31 +0.11 (+0.50%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 3.320 3.390 3.230 3.230 118,053 -0.05(-1.52%)
Jun 29, 2015 3.360 3.410 3.230 3.280 115,387 -0.09(-2.67%)
Jun 26, 2015 3.420 3.460 3.330 3.370 84,892 -0.01(-0.30%)
Jun 25, 2015 3.420 3.490 3.380 3.380 107,743 -0.03(-0.88%)
Jun 24, 2015 3.420 3.450 3.380 3.410 85,293 -0.05(-1.45%)
Jun 23, 2015 3.400 3.525 3.380 3.460 123,057 +0.06(+1.76%)
Jun 22, 2015 3.480 3.545 3.380 3.400 138,000 -0.11(-3.13%)
Jun 19, 2015 3.400 3.510 3.380 3.510 175,654 +0.09(+2.63%)
Jun 18, 2015 3.360 3.500 3.360 3.420 159,169 +0.06(+1.79%)
Jun 17, 2015 3.330 3.500 3.310 3.360 211,256 +0.05(+1.51%)
Jun 16, 2015 3.360 3.410 3.300 3.310 241,435 -0.06(-1.78%)
Jun 15, 2015 3.350 3.370 3.320 3.370 126,341 -0.02(-0.59%)
Jun 12, 2015 3.360 3.430 3.360 3.390 133,793 +0.00(+0.00%)
Jun 11, 2015 3.400 3.500 3.350 3.390 217,915 +0.04(+1.19%)
Jun 10, 2015 3.340 3.390 3.080 3.350 608,615 +0.08(+2.45%)
Jun 09, 2015 3.940 3.940 3.210 3.270 908,913 -0.82(-20.05%)
Jun 08, 2015 4.170 4.220 4.050 4.090 119,025 -0.14(-3.31%)
Jun 05, 2015 4.240 4.265 4.170 4.230 60,121 -0.02(-0.47%)
Jun 04, 2015 4.220 4.380 4.160 4.250 89,253 -0.04(-0.93%)
Jun 03, 2015 4.260 4.380 4.230 4.290 83,730 -0.04(-0.92%)
Jun 02, 2015 4.230 4.371 4.145 4.330 76,622 +0.05(+1.17%)
Jun 01, 2015 4.270 4.340 4.260 4.280 74,871 -0.09(-2.06%)
May 29, 2015 4.400 4.460 4.360 4.370 70,667 -0.03(-0.68%)
May 28, 2015 4.410 4.440 4.360 4.400 53,842 +0.01(+0.23%)
May 27, 2015 4.510 4.520 4.350 4.390 82,102 -0.13(-2.88%)
May 26, 2015 4.380 4.580 4.341 4.520 105,640 +0.10(+2.26%)
May 22, 2015 4.390 4.420 4.420 4.420 29,800 +0.05(+1.14%)
May 21, 2015 4.460 4.481 4.370 4.370 39,927 -0.09(-2.02%)
May 20, 2015 4.330 4.535 4.320 4.460 132,848 +0.20(+4.69%)
May 19, 2015 4.150 4.320 4.150 4.260 111,977 +0.14(+3.40%)
May 18, 2015 4.100 4.140 4.050 4.120 165,443 +0.07(+1.73%)
May 15, 2015 4.150 4.220 3.900 4.050 192,453 -0.11(-2.64%)
May 14, 2015 4.200 4.240 4.070 4.160 125,485 -0.03(-0.72%)
May 13, 2015 4.220 4.250 4.180 4.190 93,647 -0.02(-0.48%)
May 12, 2015 4.240 4.270 4.210 4.210 54,853 -0.08(-1.86%)
May 11, 2015 4.240 4.380 4.240 4.290 43,594 +0.06(+1.42%)
May 08, 2015 4.190 4.290 4.130 4.230 65,140 +0.05(+1.20%)
May 07, 2015 4.160 4.280 4.130 4.180 127,024 -0.02(-0.48%)
May 06, 2015 4.340 4.370 4.160 4.200 118,800 -0.13(-3.00%)
May 05, 2015 4.500 4.520 4.310 4.330 105,735 -0.17(-3.78%)
May 04, 2015 4.500 4.550 4.500 4.500 51,941 +0.00(+0.00%)
May 01, 2015 4.530 4.590 4.500 4.500 51,592 -0.05(-1.10%)
Apr 30, 2015 4.500 4.630 4.500 4.550 203,325 +0.02(+0.44%)
Apr 29, 2015 4.690 4.700 4.510 4.530 116,514 -0.20(-4.23%)
Apr 28, 2015 4.500 4.810 4.480 4.730 162,170 +0.08(+1.72%)
Apr 27, 2015 4.780 4.800 4.650 4.650 87,597 -0.10(-2.11%)
Apr 24, 2015 4.800 4.800 4.660 4.750 91,965 -0.02(-0.42%)
Apr 23, 2015 4.680 4.790 4.660 4.770 25,869 +0.07(+1.60%)
Apr 22, 2015 4.520 4.730 4.510 4.695 50,678 +0.02(+0.32%)
Apr 21, 2015 4.840 4.840 4.680 4.680 114,967 -0.14(-2.90%)
Apr 20, 2015 4.890 4.890 4.750 4.820 45,787 -0.05(-1.03%)
Apr 17, 2015 4.860 4.882 4.840 4.870 38,212 -0.02(-0.41%)
Apr 16, 2015 4.990 5.070 4.840 4.890 91,629 -0.18(-3.55%)
Apr 15, 2015 4.880 5.090 4.840 5.070 88,294 +0.19(+3.89%)
Apr 14, 2015 4.910 4.934 4.850 4.880 61,559 -0.02(-0.41%)
Apr 13, 2015 4.970 5.010 4.840 4.900 92,137 -0.09(-1.80%)
Apr 10, 2015 5.070 5.080 4.980 4.990 123,369 -0.08(-1.58%)
Apr 09, 2015 5.000 5.070 4.954 5.070 36,186 +0.06(+1.20%)
Apr 08, 2015 5.120 5.170 4.990 5.010 94,600 -0.14(-2.72%)
Apr 07, 2015 4.980 5.250 4.980 5.150 107,225 +0.18(+3.62%)
Apr 06, 2015 4.860 5.000 4.860 4.970 66,876 +0.10(+2.05%)
Apr 02, 2015 4.640 4.870 4.870 4.870 157,800 +0.37(+8.22%)
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.