Audiocodes Ltd (NQ: AUDC )

18.95 +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 3.853 3.899 3.778 3.834 62,991 -0.03(-0.72%)
Jul 28, 2016 3.899 3.955 3.806 3.862 88,542 -0.06(-1.43%)
Jul 27, 2016 4.058 4.058 3.853 3.918 118,799 -0.14(-3.45%)
Jul 26, 2016 4.123 4.142 4.021 4.058 77,952 +0.00(+0.00%)
Jul 25, 2016 3.993 4.058 3.965 4.058 56,950 +0.13(+3.33%)
Jul 22, 2016 3.890 3.946 3.862 3.927 4,031 +0.02(+0.48%)
Jul 21, 2016 3.955 4.008 3.862 3.909 20,865 -0.08(-2.10%)
Jul 20, 2016 3.983 4.058 3.943 3.993 60,631 +0.07(+1.90%)
Jul 19, 2016 3.965 3.965 3.918 3.918 23,011 -0.03(-0.71%)
Jul 18, 2016 3.899 3.946 3.890 3.946 24,367 +0.07(+1.68%)
Jul 15, 2016 3.881 3.901 3.881 3.881 24,221 +0.00(+0.00%)
Jul 14, 2016 3.946 3.946 3.881 3.881 25,843 -0.01(-0.24%)
Jul 13, 2016 3.937 3.965 3.890 3.890 37,620 -0.03(-0.71%)
Jul 12, 2016 3.927 3.937 3.918 3.918 32,185 +0.01(+0.24%)
Jul 11, 2016 3.899 3.927 3.881 3.909 19,647 +0.02(+0.60%)
Jul 08, 2016 3.862 3.899 3.862 3.885 25,206 +0.02(+0.60%)
Jul 07, 2016 3.787 3.871 3.787 3.862 52,817 -0.01(-0.24%)
Jul 05, 2016 3.871 3.909 3.834 3.871 52,009 -0.03(-0.72%)
Jul 01, 2016 3.862 3.899 3.899 3.899 19,510 -0.01(-0.24%)
Jun 30, 2016 3.871 3.909 3.815 3.909 52,188 +0.07(+1.95%)
Jun 29, 2016 3.783 3.871 3.783 3.834 21,422 +0.06(+1.48%)
Jun 28, 2016 3.741 3.806 3.741 3.778 42,760 +0.09(+2.53%)
Jun 27, 2016 3.769 3.769 3.610 3.685 82,212 -0.12(-3.19%)
Jun 24, 2016 3.741 3.839 3.741 3.806 66,579 -0.07(-1.92%)
Jun 23, 2016 3.881 3.918 3.853 3.881 33,592 +0.06(+1.46%)
Jun 22, 2016 3.843 3.881 3.778 3.825 53,422 +0.01(+0.24%)
Jun 21, 2016 3.853 3.871 3.806 3.815 39,504 -0.02(-0.49%)
Jun 20, 2016 3.871 3.871 3.797 3.834 39,031 -0.02(-0.48%)
Jun 17, 2016 3.871 3.871 3.825 3.853 76,332 -0.02(-0.48%)
Jun 16, 2016 3.806 3.903 3.769 3.871 144,324 +0.30(+8.36%)
Jun 15, 2016 3.489 3.610 3.489 3.573 33,243 +0.07(+2.13%)
Jun 14, 2016 3.489 3.545 3.433 3.498 36,260 -0.02(-0.53%)
Jun 13, 2016 3.563 3.582 3.517 3.517 36,130 -0.08(-2.33%)
Jun 10, 2016 3.591 3.638 3.591 3.601 12,672 -0.08(-2.28%)
Jun 09, 2016 3.615 3.694 3.517 3.685 60,766 +0.09(+2.60%)
Jun 08, 2016 3.610 3.694 3.545 3.591 89,598 -0.06(-1.53%)
Jun 07, 2016 3.629 3.778 3.629 3.647 88,924 -0.05(-1.26%)
Jun 06, 2016 3.629 3.787 3.601 3.694 76,403 +0.08(+2.33%)
Jun 03, 2016 3.685 3.694 3.517 3.610 93,518 -0.03(-0.77%)
Jun 02, 2016 3.619 3.703 3.591 3.638 55,117 +0.00(+0.00%)
Jun 01, 2016 3.573 3.657 3.536 3.638 146,849 +0.09(+2.63%)
May 31, 2016 3.619 3.657 3.545 3.545 79,463 -0.18(-4.76%)
May 27, 2016 3.629 3.722 3.722 3.722 81,470 +0.11(+3.10%)
May 26, 2016 3.629 3.675 3.563 3.610 14,976 -0.02(-0.51%)
May 25, 2016 3.638 3.731 3.619 3.629 20,042 -0.06(-1.52%)
May 24, 2016 3.619 3.722 3.619 3.685 55,661 +0.10(+2.86%)
May 23, 2016 3.526 3.638 3.470 3.582 56,264 +0.05(+1.32%)
May 20, 2016 3.531 3.582 3.494 3.536 41,644 +0.01(+0.26%)
May 19, 2016 3.480 3.526 3.442 3.526 66,916 -0.01(-0.26%)
May 18, 2016 3.498 3.591 3.461 3.536 59,623 +0.03(+0.80%)
May 17, 2016 3.573 3.619 3.489 3.508 37,643 -0.11(-3.09%)
May 16, 2016 3.591 3.703 3.573 3.619 60,290 -0.05(-1.27%)
May 13, 2016 3.508 3.666 3.489 3.666 62,219 +0.12(+3.42%)
May 12, 2016 3.610 3.610 3.470 3.545 44,433 +0.01(+0.26%)
May 11, 2016 3.619 3.666 3.461 3.536 126,006 -0.12(-3.32%)
May 10, 2016 3.638 3.678 3.573 3.657 48,948 +0.01(+0.26%)
May 09, 2016 3.694 3.694 3.601 3.647 78,145 -0.04(-1.14%)
May 06, 2016 3.638 3.709 3.582 3.689 63,465 +0.07(+1.93%)
May 05, 2016 3.834 3.834 3.619 3.619 58,549 -0.35(-8.71%)
May 04, 2016 3.703 3.965 3.694 3.965 120,873 +0.21(+5.72%)
May 03, 2016 3.881 3.927 3.685 3.750 93,995 -0.24(-6.07%)
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.