Audiocodes Ltd (NQ: AUDC )

32.34 USD -0.41 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.210 5.520 5.100 5.450 1,283,430 +0.23(+4.41%)
Aug 30, 2016 5.120 5.300 5.120 5.220 84,251 +0.02(+0.38%)
Aug 29, 2016 5.280 5.340 5.120 5.200 150,099 -0.15(-2.80%)
Aug 26, 2016 5.300 5.400 5.270 5.350 139,664 +0.06(+1.13%)
Aug 25, 2016 5.160 5.320 5.160 5.290 172,028 +0.09(+1.73%)
Aug 24, 2016 5.050 5.240 5.035 5.200 208,231 +0.12(+2.36%)
Aug 23, 2016 4.870 5.090 4.870 5.080 172,795 +0.23(+4.74%)
Aug 22, 2016 4.900 4.960 4.850 4.850 155,724 -0.05(-1.02%)
Aug 19, 2016 4.880 4.980 4.840 4.900 142,496 +0.03(+0.62%)
Aug 18, 2016 4.680 4.930 4.670 4.870 132,645 +0.19(+4.06%)
Aug 17, 2016 4.540 4.700 4.490 4.680 165,170 +0.21(+4.70%)
Aug 16, 2016 4.340 4.550 4.320 4.470 172,253 +0.11(+2.52%)
Aug 15, 2016 4.220 4.390 4.220 4.360 92,461 +0.10(+2.35%)
Aug 12, 2016 4.180 4.310 4.160 4.260 78,544 +0.11(+2.65%)
Aug 11, 2016 4.090 4.190 4.070 4.150 104,068 +0.00(+0.00%)
Aug 10, 2016 4.210 4.260 4.120 4.150 94,594 -0.11(-2.58%)
Aug 09, 2016 4.330 4.360 4.260 4.260 67,521 -0.04(-0.93%)
Aug 08, 2016 4.170 4.330 4.170 4.300 50,256 +0.12(+2.87%)
Aug 05, 2016 4.090 4.200 4.090 4.180 55,406 +0.04(+0.97%)
Aug 04, 2016 4.110 4.200 4.110 4.140 1,283,127 +0.02(+0.49%)
Aug 03, 2016 4.120 4.140 4.050 4.120 42,790 +0.00(+0.00%)
Aug 02, 2016 4.140 4.180 4.110 4.120 35,355 -0.03(-0.72%)
Aug 01, 2016 4.200 4.228 4.120 4.150 75,988 +0.04(+0.97%)
Jul 29, 2016 4.130 4.180 4.050 4.110 58,762 -0.03(-0.72%)
Jul 28, 2016 4.180 4.240 4.080 4.140 82,597 -0.06(-1.43%)
Jul 27, 2016 4.350 4.350 4.130 4.200 110,822 -0.15(-3.45%)
Jul 26, 2016 4.420 4.440 4.310 4.350 72,718 +0.00(+0.00%)
Jul 25, 2016 4.280 4.350 4.250 4.350 53,126 +0.14(+3.33%)
Jul 22, 2016 4.170 4.230 4.140 4.210 3,761 +0.02(+0.48%)
Jul 21, 2016 4.240 4.297 4.140 4.190 19,464 -0.09(-2.10%)
Jul 20, 2016 4.270 4.350 4.226 4.280 56,560 +0.08(+1.90%)
Jul 19, 2016 4.250 4.250 4.200 4.200 21,466 -0.03(-0.71%)
Jul 18, 2016 4.180 4.230 4.170 4.230 22,731 +0.07(+1.68%)
Jul 15, 2016 4.160 4.182 4.160 4.160 22,595 +0.00(+0.00%)
Jul 14, 2016 4.230 4.230 4.160 4.160 24,108 -0.01(-0.24%)
Jul 13, 2016 4.220 4.250 4.170 4.170 35,094 -0.03(-0.71%)
Jul 12, 2016 4.210 4.220 4.200 4.200 30,024 +0.01(+0.24%)
Jul 11, 2016 4.180 4.210 4.160 4.190 18,328 +0.03(+0.60%)
Jul 08, 2016 4.140 4.180 4.140 4.165 23,514 +0.03(+0.60%)
Jul 07, 2016 4.060 4.150 4.060 4.140 49,271 -0.01(-0.24%)
Jul 05, 2016 4.150 4.190 4.110 4.150 48,517 -0.03(-0.72%)
Jul 01, 2016 4.140 4.180 4.180 4.180 18,200 -0.01(-0.24%)
Jun 30, 2016 4.150 4.190 4.090 4.190 48,684 +0.08(+1.95%)
Jun 29, 2016 4.055 4.150 4.055 4.110 19,984 +0.06(+1.48%)
Jun 28, 2016 4.010 4.080 4.010 4.050 39,889 +0.10(+2.53%)
Jun 27, 2016 4.040 4.040 3.870 3.950 76,692 -0.13(-3.19%)
Jun 24, 2016 4.010 4.115 4.010 4.080 62,109 -0.08(-1.92%)
Jun 23, 2016 4.160 4.200 4.130 4.160 31,337 +0.06(+1.46%)
Jun 22, 2016 4.120 4.160 4.050 4.100 49,835 +0.01(+0.24%)
Jun 21, 2016 4.130 4.150 4.080 4.090 36,852 -0.02(-0.49%)
Jun 20, 2016 4.150 4.150 4.070 4.110 36,411 -0.02(-0.48%)
Jun 17, 2016 4.150 4.150 4.100 4.130 71,207 -0.02(-0.48%)
Jun 16, 2016 4.080 4.184 4.040 4.150 134,633 +0.32(+8.36%)
Jun 15, 2016 3.740 3.870 3.740 3.830 31,011 +0.08(+2.13%)
Jun 14, 2016 3.740 3.800 3.680 3.750 33,826 -0.02(-0.53%)
Jun 13, 2016 3.820 3.840 3.770 3.770 33,704 -0.09(-2.33%)
Jun 10, 2016 3.850 3.900 3.850 3.860 11,822 -0.09(-2.28%)
Jun 09, 2016 3.875 3.960 3.770 3.950 56,686 +0.10(+2.60%)
Jun 08, 2016 3.870 3.960 3.800 3.850 83,582 -0.06(-1.53%)
Jun 07, 2016 3.890 4.050 3.890 3.910 82,953 -0.05(-1.26%)
Jun 06, 2016 3.890 4.060 3.860 3.960 71,273 +0.09(+2.33%)
Jun 03, 2016 3.950 3.960 3.770 3.870 87,239 -0.03(-0.77%)
Jun 02, 2016 3.880 3.970 3.850 3.900 51,416 +0.00(+0.00%)
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.