Audiocodes Ltd (NQ: AUDC )

28.49 USD -0.46 (-1.59%)
Official Closing Price Updated: 7:38 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 10.78 10.84 10.63 10.78 98,800 -0.10(-0.92%)
Nov 29, 2018 10.97 11.01 10.85 10.88 103,162 -0.07(-0.64%)
Nov 28, 2018 10.56 11.16 10.54 10.95 252,360 +0.49(+4.68%)
Nov 27, 2018 10.34 10.56 10.30 10.46 124,317 -0.06(-0.57%)
Nov 26, 2018 10.47 10.65 10.36 10.52 114,275 +0.09(+0.86%)
Nov 23, 2018 10.55 10.66 10.42 10.43 26,700 -0.14(-1.32%)
Nov 21, 2018 10.57 10.57 10.57 0 +0.13(+1.25%)
Nov 20, 2018 10.37 10.70 10.35 10.44 102,636 -0.20(-1.88%)
Nov 19, 2018 10.94 11.03 10.64 10.64 160,215 -0.47(-4.23%)
Nov 16, 2018 11.12 11.15 10.84 11.11 90,400 -0.06(-0.54%)
Nov 15, 2018 11.00 11.24 10.90 11.17 114,731 +0.15(+1.36%)
Nov 14, 2018 11.24 11.24 10.99 11.02 108,494 -0.15(-1.34%)
Nov 13, 2018 11.33 11.40 11.06 11.17 132,452 -0.11(-0.98%)
Nov 12, 2018 11.67 11.67 11.03 11.28 211,610 -0.58(-4.89%)
Nov 09, 2018 11.95 11.95 11.72 11.86 137,300 -0.21(-1.74%)
Nov 08, 2018 12.36 12.40 11.95 12.07 140,934 -0.25(-2.03%)
Nov 07, 2018 12.11 12.41 12.03 12.32 186,234 +0.25(+2.03%)
Nov 06, 2018 12.26 12.34 11.86 12.07 185,130 -0.28(-2.23%)
Nov 05, 2018 12.28 12.40 12.05 12.35 222,517 -0.10(-0.80%)
Nov 02, 2018 12.83 12.83 12.32 12.45 200,000 -0.40(-3.11%)
Nov 01, 2018 12.54 12.96 12.51 12.85 335,860 +0.40(+3.21%)
Oct 31, 2018 12.30 12.47 12.27 12.45 244,807 +0.34(+2.81%)
Oct 30, 2018 11.90 12.16 11.90 12.11 222,352 +0.21(+1.76%)
Oct 29, 2018 12.33 12.47 11.67 11.90 420,984 -0.33(-2.70%)
Oct 26, 2018 12.24 12.59 12.12 12.23 332,900 -0.39(-3.09%)
Oct 25, 2018 12.16 12.80 12.15 12.62 687,670 +0.80(+6.77%)
Oct 24, 2018 11.82 12.39 11.59 11.82 1,072,558 -0.19(-1.58%)
Oct 23, 2018 10.54 12.17 10.23 12.01 1,172,902 +2.32(+23.94%)
Oct 22, 2018 9.650 9.790 9.570 9.690 437,831 +0.24(+2.54%)
Oct 19, 2018 9.660 9.670 9.420 9.450 102,700 -0.21(-2.17%)
Oct 18, 2018 9.750 9.760 9.630 9.660 141,145 -0.04(-0.41%)
Oct 17, 2018 9.850 9.900 9.560 9.700 121,393 +0.08(+0.83%)
Oct 16, 2018 9.520 9.640 9.430 9.620 100,405 +0.27(+2.89%)
Oct 15, 2018 9.300 9.400 9.200 9.350 69,428 +0.02(+0.21%)
Oct 12, 2018 9.270 9.370 9.210 9.330 84,200 +0.15(+1.63%)
Oct 11, 2018 9.260 9.490 9.130 9.180 89,553 -0.04(-0.43%)
Oct 10, 2018 9.660 9.670 9.180 9.220 105,833 -0.45(-4.65%)
Oct 09, 2018 9.660 9.800 9.610 9.670 57,529 +0.00(+0.00%)
Oct 08, 2018 9.650 9.680 9.570 9.670 168,254 +0.01(+0.10%)
Oct 05, 2018 9.680 9.720 9.120 9.660 97,700 -0.02(-0.21%)
Oct 04, 2018 9.820 9.830 9.340 9.680 228,789 -0.18(-1.83%)
Oct 03, 2018 9.820 9.910 9.697 9.860 99,017 +0.08(+0.82%)
Oct 02, 2018 9.910 9.910 9.630 9.780 103,002 -0.17(-1.71%)
Oct 01, 2018 10.06 10.12 9.883 9.950 94,409 -0.11(-1.09%)
Sep 28, 2018 10.00 10.19 10.00 10.06 44,400 +0.03(+0.30%)
Sep 27, 2018 10.13 10.13 9.970 10.03 46,210 -0.09(-0.89%)
Sep 26, 2018 10.14 10.18 10.05 10.12 92,448 -0.03(-0.30%)
Sep 25, 2018 10.03 10.18 10.00 10.15 139,626 +0.12(+1.20%)
Sep 24, 2018 10.05 10.09 9.895 10.03 90,616 -0.07(-0.69%)
Sep 21, 2018 10.08 10.19 9.955 10.10 213,300 +0.03(+0.30%)
Sep 20, 2018 9.800 10.14 9.740 10.07 173,757 +0.47(+4.90%)
Sep 19, 2018 9.730 9.770 9.450 9.600 116,875 -0.11(-1.13%)
Sep 18, 2018 9.690 9.910 9.620 9.710 135,211 +0.02(+0.21%)
Sep 17, 2018 10.48 10.50 9.430 9.690 422,847 -0.90(-8.50%)
Sep 14, 2018 10.49 10.62 10.26 10.59 125,900 +0.11(+1.05%)
Sep 13, 2018 10.49 10.59 10.33 10.48 133,796 +0.05(+0.48%)
Sep 12, 2018 10.52 10.54 10.14 10.43 241,223 -0.16(-1.51%)
Sep 11, 2018 10.90 10.90 10.52 10.59 228,040 -0.30(-2.75%)
Sep 10, 2018 10.94 10.97 10.85 10.89 128,948 +0.04(+0.37%)
Sep 07, 2018 10.89 11.20 10.83 10.85 633,200 +0.05(+0.46%)
Sep 06, 2018 10.27 10.98 10.24 10.80 696,403 +0.52(+5.06%)
Sep 05, 2018 10.19 10.39 10.12 10.28 120,982 -0.09(-0.87%)
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.