Audiocodes Ltd (NQ: AUDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	2.570	2.588	2.445	2.525	69,665	-0.04(-1.74%)
May 27, 2010	2.463	2.570	2.427	2.570	92,515	+0.21(+9.13%)
May 26, 2010	2.284	2.418	2.257	2.355	409,932	+0.13(+6.05%)
May 25, 2010	2.230	2.284	2.176	2.221	159,056	-0.13(-5.34%)
May 24, 2010	2.373	2.431	2.284	2.346	163,195	-0.09(-3.68%)
May 21, 2010	2.373	2.468	2.373	2.436	95,369	+0.05(+2.26%)
May 20, 2010	2.481	2.534	2.382	2.382	181,265	-0.27(-10.13%)
May 19, 2010	2.633	2.678	2.552	2.651	164,519	+0.01(+0.34%)
May 18, 2010	2.687	2.740	2.642	2.642	79,566	-0.04(-1.34%)
May 17, 2010	2.794	2.821	2.642	2.678	169,040	-0.20(-6.85%)
May 14, 2010	2.937	2.937	2.794	2.875	56,632	-0.13(-4.18%)
May 13, 2010	2.964	3.000	2.875	3.000	75,569	-0.04(-1.47%)
May 12, 2010	2.928	3.045	2.910	3.045	88,105	+0.14(+4.94%)
May 11, 2010	2.973	3.018	2.901	2.901	249,302	-0.18(-5.81%)
May 10, 2010	3.107	3.116	3.027	3.081	120,041	+0.26(+9.21%)
May 07, 2010	2.758	2.857	2.687	2.821	260,262	+0.00(+0.00%)
May 06, 2010	2.884	2.973	2.713	2.821	191,383	-0.13(-4.55%)
May 05, 2010	2.982	3.036	2.919	2.955	167,886	-0.11(-3.51%)
May 04, 2010	3.152	3.215	3.063	3.063	216,848	-0.27(-8.06%)
May 03, 2010	3.403	3.403	3.063	3.331	231,374	-0.19(-5.34%)
Apr 30, 2010	3.555	3.573	3.502	3.519	107,482	+0.00(+0.00%)
Apr 29, 2010	3.636	3.806	3.493	3.519	385,378	-0.12(-3.20%)
Apr 28, 2010	3.752	3.842	3.519	3.636	244,523	-0.06(-1.70%)
Apr 27, 2010	3.842	3.887	3.636	3.699	118,136	-0.13(-3.50%)
Apr 26, 2010	3.564	3.931	3.562	3.833	168,378	+0.24(+6.73%)
Apr 23, 2010	3.609	3.645	3.589	3.591	34,299	-0.04(-0.99%)
Apr 22, 2010	3.573	3.627	3.403	3.627	127,374	-0.02(-0.49%)
Apr 21, 2010	3.636	3.694	3.626	3.645	42,216	-0.01(-0.24%)
Apr 20, 2010	3.636	3.663	3.537	3.654	44,179	+0.07(+2.00%)
Apr 19, 2010	3.636	3.636	3.573	3.582	28,269	-0.11(-2.91%)
Apr 16, 2010	3.761	3.761	3.600	3.690	83,217	-0.07(-1.90%)
Apr 15, 2010	3.707	3.761	3.609	3.761	216,376	+0.10(+2.69%)
Apr 14, 2010	3.663	3.699	3.627	3.663	54,489	+0.05(+1.49%)
Apr 13, 2010	3.672	3.716	3.582	3.609	169,219	-0.02(-0.49%)
Apr 12, 2010	3.582	3.672	3.582	3.627	103,022	+0.04(+1.25%)
Apr 09, 2010	3.564	3.609	3.564	3.582	28,276	-0.01(-0.25%)
Apr 08, 2010	3.564	3.609	3.519	3.591	104,825	-0.03(-0.74%)
Apr 07, 2010	3.582	3.663	3.555	3.618	86,115	-0.04(-0.98%)
Apr 06, 2010	3.609	3.690	3.609	3.654	59,806	-0.01(-0.24%)
Apr 05, 2010	3.627	3.676	3.582	3.663	34,069	+0.06(+1.74%)
Apr 01, 2010	3.600	3.600	3.600	3.600	84,196	-0.02(-0.50%)
Mar 31, 2010	3.618	3.627	3.564	3.618	72,452	-0.02(-0.49%)
Mar 30, 2010	3.627	3.672	3.582	3.636	151,466	+0.01(+0.25%)
Mar 29, 2010	3.734	3.734	3.582	3.627	85,748	+0.00(+0.00%)
Mar 26, 2010	3.636	3.672	3.564	3.627	170,584	+0.04(+1.25%)
Mar 25, 2010	3.573	3.627	3.537	3.582	183,949	+0.04(+1.27%)
Mar 24, 2010	3.528	3.564	3.493	3.537	83,152	+0.01(+0.25%)
Mar 23, 2010	3.457	3.564	3.421	3.528	133,531	+0.10(+2.87%)
Mar 22, 2010	3.313	3.457	3.279	3.430	90,400	+0.10(+2.96%)
Mar 19, 2010	3.322	3.358	3.278	3.331	72,548	-0.04(-1.33%)
Mar 18, 2010	3.349	3.403	3.269	3.376	96,276	-0.01(-0.26%)
Mar 17, 2010	3.287	3.403	3.287	3.385	105,141	+0.12(+3.56%)
Mar 16, 2010	3.206	3.287	3.206	3.269	44,201	+0.05(+1.67%)
Mar 15, 2010	3.215	3.251	3.170	3.215	164,232	-0.03(-0.83%)
Mar 12, 2010	3.269	3.278	3.197	3.242	118,274	-0.03(-0.82%)
Mar 11, 2010	3.224	3.269	3.161	3.269	84,075	+0.04(+1.39%)
Mar 10, 2010	3.224	3.287	3.170	3.224	61,516	+0.00(+0.00%)
Mar 09, 2010	3.224	3.358	3.143	3.224	161,191	-0.09(-2.70%)
Mar 08, 2010	3.313	3.322	3.269	3.313	76,405	-0.05(-1.60%)
Mar 05, 2010	3.340	3.385	3.331	3.367	88,033	+0.04(+1.35%)
Mar 04, 2010	3.322	3.358	3.322	3.322	72,175	+0.04(+1.09%)
Mar 03, 2010	3.296	3.304	3.242	3.287	60,746	+0.04(+1.10%)
Mar 02, 2010	3.296	3.296	3.206	3.251	104,039	+0.04(+1.11%)

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.