Audiocodes Ltd (NQ: AUDC )

32.12 USD -0.64 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 4.550 4.700 4.540 4.600 212,351 -0.05(-1.08%)
Mar 30, 2015 4.760 4.820 4.620 4.650 378,420 -0.10(-2.11%)
Mar 27, 2015 4.700 4.800 4.700 4.750 151,343 +0.04(+0.85%)
Mar 26, 2015 4.860 4.900 4.580 4.710 214,955 -0.15(-3.09%)
Mar 25, 2015 4.890 4.920 4.840 4.860 170,867 -0.09(-1.82%)
Mar 24, 2015 4.900 5.040 4.730 4.950 598,572 -0.16(-3.13%)
Mar 23, 2015 5.120 5.160 5.090 5.110 82,443 +0.00(+0.00%)
Mar 20, 2015 5.210 5.217 5.100 5.110 100,660 -0.12(-2.29%)
Mar 19, 2015 5.240 5.291 5.210 5.230 116,628 +0.03(+0.58%)
Mar 18, 2015 5.120 5.220 5.110 5.200 47,139 +0.05(+0.97%)
Mar 17, 2015 5.080 5.160 5.010 5.150 105,242 +0.05(+0.98%)
Mar 16, 2015 5.070 5.120 5.060 5.100 121,600 +0.04(+0.79%)
Mar 13, 2015 5.120 5.130 5.040 5.060 87,645 -0.07(-1.36%)
Mar 12, 2015 5.240 5.240 5.100 5.130 60,323 -0.07(-1.35%)
Mar 11, 2015 5.280 5.290 5.160 5.200 106,054 -0.08(-1.52%)
Mar 10, 2015 5.280 5.330 5.150 5.280 282,946 -0.03(-0.56%)
Mar 09, 2015 5.330 5.380 5.250 5.310 118,786 +0.11(+2.12%)
Mar 06, 2015 5.100 5.260 5.100 5.200 118,781 +0.09(+1.76%)
Mar 05, 2015 5.060 5.180 5.020 5.110 71,650 +0.07(+1.39%)
Mar 04, 2015 5.110 5.142 5.040 5.040 106,334 -0.08(-1.56%)
Mar 03, 2015 5.120 5.206 5.060 5.120 88,628 -0.03(-0.58%)
Mar 02, 2015 5.110 5.150 5.080 5.150 176,393 +0.06(+1.18%)
Feb 27, 2015 5.230 5.230 5.060 5.090 127,813 -0.11(-2.12%)
Feb 26, 2015 5.250 5.320 5.170 5.200 185,752 -0.09(-1.70%)
Feb 25, 2015 5.250 5.310 5.240 5.290 68,339 +0.09(+1.73%)
Feb 24, 2015 5.190 5.230 5.171 5.200 117,563 -0.04(-0.76%)
Feb 23, 2015 5.350 5.370 5.190 5.240 164,042 -0.13(-2.42%)
Feb 20, 2015 5.420 5.500 5.310 5.370 120,340 -0.11(-2.01%)
Feb 19, 2015 5.440 5.550 5.410 5.480 102,045 +0.08(+1.48%)
Feb 18, 2015 5.440 5.480 5.310 5.400 127,516 -0.04(-0.74%)
Feb 17, 2015 5.570 5.580 5.360 5.440 233,670 +0.00(+0.00%)
Feb 13, 2015 5.240 5.440 5.440 5.440 208,300 +0.22(+4.21%)
Feb 12, 2015 5.240 5.310 5.130 5.220 65,772 +0.09(+1.75%)
Feb 11, 2015 5.150 5.170 5.060 5.130 100,351 -0.04(-0.77%)
Feb 10, 2015 5.150 5.260 5.110 5.170 112,051 -0.01(-0.19%)
Feb 09, 2015 5.160 5.280 5.100 5.180 85,591 -0.04(-0.77%)
Feb 06, 2015 5.250 5.308 5.190 5.220 38,111 -0.05(-0.95%)
Feb 05, 2015 5.210 5.310 5.210 5.270 49,425 +0.08(+1.54%)
Feb 04, 2015 5.170 5.250 5.160 5.190 81,209 -0.01(-0.19%)
Feb 03, 2015 5.100 5.250 5.100 5.200 114,833 +0.08(+1.56%)
Feb 02, 2015 5.140 5.150 5.040 5.120 103,428 -0.03(-0.58%)
Jan 30, 2015 5.070 5.200 5.070 5.150 139,245 -0.01(-0.19%)
Jan 29, 2015 5.160 5.220 5.150 5.160 86,704 +0.01(+0.19%)
Jan 28, 2015 5.150 5.370 5.110 5.150 257,010 +0.04(+0.78%)
Jan 27, 2015 4.950 5.170 4.910 5.110 299,116 +0.03(+0.59%)
Jan 26, 2015 5.100 5.120 5.050 5.080 364,441 -0.04(-0.78%)
Jan 23, 2015 5.140 5.180 5.100 5.120 125,368 +0.01(+0.20%)
Jan 22, 2015 5.100 5.220 5.090 5.110 195,872 +0.00(+0.00%)
Jan 21, 2015 5.100 5.160 5.090 5.110 160,638 -0.04(-0.78%)
Jan 20, 2015 5.010 5.160 4.980 5.150 154,820 +0.07(+1.38%)
Jan 16, 2015 5.000 5.120 5.000 5.080 108,658 +0.07(+1.30%)
Jan 15, 2015 4.890 5.060 4.890 5.015 164,883 +0.04(+0.91%)
Jan 14, 2015 4.850 4.970 4.810 4.970 137,838 +0.02(+0.51%)
Jan 13, 2015 4.850 5.140 4.850 4.945 207,353 +0.11(+2.17%)
Jan 12, 2015 4.860 4.910 4.680 4.840 151,731 -0.07(-1.43%)
Jan 09, 2015 4.950 4.950 4.850 4.910 71,687 -0.05(-1.01%)
Jan 08, 2015 4.750 5.050 4.700 4.960 326,708 +0.38(+8.42%)
Jan 07, 2015 4.640 4.650 4.570 4.575 84,874 -0.04(-0.97%)
Jan 06, 2015 4.560 4.670 4.540 4.620 113,057 -0.01(-0.22%)
Jan 05, 2015 4.500 4.710 4.470 4.630 101,265 +0.06(+1.31%)
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.