Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Audiocodes Ltd (NQ: AUDC )

9.920 -1.460 (-12.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 1.836 1.854 1.827 1.836 175,874 +0.00(+0.00%)
Aug 29, 2002 1.863 1.863 1.809 1.836 153,764 -0.03(-1.87%)
Aug 28, 2002 1.845 1.916 1.791 1.871 448,786 +0.01(+0.43%)
Aug 27, 2002 1.836 1.863 1.818 1.863 13,980,622 +0.01(+0.53%)
Aug 26, 2002 1.845 1.881 1.836 1.853 355,098 -0.00(-0.05%)
Aug 23, 2002 1.809 1.916 1.809 1.854 331,202 -0.02(-0.96%)
Aug 22, 2002 1.899 1.916 1.836 1.872 174,461 -0.04(-2.29%)
Aug 21, 2002 1.970 1.970 1.890 1.916 46,676 -0.04(-1.88%)
Aug 20, 2002 1.970 1.970 1.890 1.952 41,539 +0.03(+1.40%)
Aug 16, 2002 1.880 2.051 1.880 1.925 63,984 -0.04(-2.23%)
Aug 15, 2002 1.925 1.969 1.872 1.969 41,093 +0.12(+6.70%)
Aug 14, 2002 1.836 1.899 1.809 1.846 90,896 +0.04(+2.03%)
Aug 13, 2002 1.818 1.890 1.809 1.809 176,656 -0.08(-4.27%)
Aug 12, 2002 1.899 1.943 1.827 1.890 27,358 +0.06(+3.43%)
Aug 07, 2002 1.737 1.881 1.737 1.827 49,021 +0.08(+4.62%)
Aug 06, 2002 1.764 1.854 1.746 1.746 280,840 -0.00(-0.05%)
Aug 05, 2002 1.782 1.800 1.657 1.747 65,994 -0.04(-2.45%)
Aug 02, 2002 1.863 2.015 1.773 1.791 601,769 -0.13(-6.54%)
Aug 01, 2002 2.060 2.104 1.907 1.916 111,219 -0.22(-10.46%)
Jul 31, 2002 2.060 2.203 1.997 2.140 234,722 -0.05(-2.45%)
Jul 30, 2002 1.881 2.418 1.827 2.194 160,687 +0.23(+11.87%)
Jul 29, 2002 1.800 2.024 1.791 1.961 97,664 +0.11(+5.75%)
Jul 26, 2002 1.737 1.855 1.737 1.855 187,264 +0.12(+6.75%)
Jul 25, 2002 1.630 1.809 1.621 1.737 405,237 +0.13(+7.78%)
Jul 24, 2002 1.702 1.702 1.576 1.612 1,118,338 -0.06(-3.74%)
Jul 23, 2002 1.675 1.719 1.675 1.675 180,006 -0.03(-1.58%)
Jul 22, 2002 1.576 1.728 1.576 1.702 218,863 +0.13(+8.57%)
Jul 19, 2002 1.531 1.567 1.442 1.567 148,404 +0.01(+0.58%)
Jul 17, 2002 1.648 1.676 1.504 1.558 479,606 -0.05(-3.33%)
Jul 12, 2002 1.567 1.782 1.566 1.612 214,734 +0.09(+5.88%)
Jul 11, 2002 1.621 1.648 1.522 1.522 348,398 -0.09(-5.56%)
Jul 10, 2002 1.666 1.667 1.567 1.612 126,964 +0.02(+1.12%)
Jul 09, 2002 1.764 1.791 1.576 1.594 138,912 -0.14(-8.25%)
Jul 08, 2002 1.854 1.854 1.737 1.737 188,492 -0.12(-6.28%)
Jul 05, 2002 1.836 1.899 1.818 1.854 228,804 +0.04(+1.97%)
Jul 04, 2002 1.746 1.881 1.746 1.818 213,952 +0.00(+0.00%)
Jul 03, 2002 1.746 1.881 1.746 1.818 213,952 -0.03(-1.46%)
Jul 02, 2002 1.881 1.925 1.710 1.845 285,642 -0.04(-1.90%)
Jul 01, 2002 2.104 2.176 1.853 1.881 162,586 -0.28(-12.86%)
Jun 28, 2002 2.096 2.221 2.060 2.158 103,068 +0.05(+2.55%)
Jun 27, 2002 2.319 2.400 2.104 2.104 123,167 -0.18(-7.84%)
Jun 26, 2002 2.284 2.346 2.212 2.284 74,816 -0.07(-3.04%)
Jun 25, 2002 2.319 2.454 2.293 2.355 91,119 -0.17(-6.74%)
Jun 21, 2002 2.507 2.597 2.507 2.525 57,284 +0.00(+0.00%)
Jun 20, 2002 2.561 2.615 2.525 2.525 50,808 -0.07(-2.76%)
Jun 19, 2002 2.669 2.669 2.579 2.597 32,829 -0.09(-3.33%)
Jun 18, 2002 2.696 2.722 2.642 2.687 18,871 -0.08(-2.91%)
Jun 17, 2002 2.642 2.839 2.642 2.767 154,546 +0.13(+5.10%)
Jun 14, 2002 2.687 2.687 2.507 2.633 44,443 -0.04(-1.64%)
Jun 12, 2002 2.660 2.696 2.633 2.677 45,113 -0.01(-0.37%)
Jun 11, 2002 2.776 2.839 2.651 2.687 115,127 -0.21(-7.12%)
Jun 10, 2002 2.821 2.937 2.758 2.893 189,832 +0.07(+2.54%)
Jun 07, 2002 2.794 2.901 2.758 2.821 101,393 +0.04(+1.61%)
Jun 06, 2002 2.848 2.867 2.776 2.776 101,728 -0.08(-2.82%)
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.