Audiocodes Ltd (NQ: AUDC )

28.26 USD -0.33 (-1.15%)
Official Closing Price Updated: 5:36 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 31.39 31.78 30.49 31.37 528,137 +0.43(+1.39%)
Aug 28, 2020 31.68 31.89 30.61 30.94 450,800 -0.74(-2.34%)
Aug 27, 2020 32.24 32.33 31.27 31.68 436,948 -0.92(-2.82%)
Aug 26, 2020 33.43 33.65 32.28 32.60 319,650 -0.91(-2.72%)
Aug 25, 2020 32.60 33.67 32.40 33.51 385,133 +0.59(+1.79%)
Aug 24, 2020 34.59 34.59 32.42 32.92 622,797 -1.35(-3.94%)
Aug 21, 2020 34.82 34.82 33.90 34.27 362,900 -0.56(-1.61%)
Aug 20, 2020 34.98 35.65 34.61 34.83 283,693 -0.48(-1.36%)
Aug 19, 2020 36.28 36.57 34.58 35.31 431,340 -1.28(-3.50%)
Aug 18, 2020 36.68 37.23 35.99 36.59 436,597 -0.06(-0.16%)
Aug 17, 2020 36.50 36.92 35.74 36.65 559,550 +0.14(+0.38%)
Aug 14, 2020 35.80 36.59 35.16 36.51 647,800 +0.59(+1.64%)
Aug 13, 2020 34.82 36.08 34.05 35.92 573,573 +0.97(+2.78%)
Aug 12, 2020 34.95 35.33 34.50 34.95 430,362 +0.56(+1.63%)
Aug 11, 2020 34.56 35.40 34.22 34.39 532,236 +0.19(+0.56%)
Aug 10, 2020 36.30 36.58 33.62 34.20 872,705 -1.90(-5.26%)
Aug 07, 2020 35.89 37.12 35.89 36.10 373,800 +0.12(+0.33%)
Aug 06, 2020 37.45 37.90 35.68 35.98 628,710 -1.61(-4.28%)
Aug 05, 2020 37.18 37.61 36.20 37.59 604,185 +0.61(+1.65%)
Aug 04, 2020 37.25 37.81 36.63 36.98 554,500 -0.14(-0.38%)
Aug 03, 2020 37.12 37.40 35.78 37.12 832,840 +1.03(+2.85%)
Jul 31, 2020 36.29 36.66 34.57 36.09 924,900 -0.37(-1.01%)
Jul 30, 2020 36.66 37.33 35.62 36.46 937,804 -0.56(-1.51%)
Jul 29, 2020 38.14 38.79 35.00 37.02 1,840,101 -0.19(-0.51%)
Jul 28, 2020 41.39 41.53 36.15 37.21 3,515,565 -7.55(-16.87%)
Jul 27, 2020 41.88 44.94 41.60 44.76 1,611,625 +3.42(+8.27%)
Jul 24, 2020 41.93 42.33 39.05 41.34 1,025,200 -1.52(-3.55%)
Jul 23, 2020 43.61 44.90 41.61 42.86 1,033,596 -0.15(-0.35%)
Jul 22, 2020 39.64 43.66 39.17 43.01 1,938,407 +4.00(+10.25%)
Jul 21, 2020 39.23 39.45 37.21 39.01 979,969 -0.13(-0.33%)
Jul 20, 2020 37.98 39.33 37.35 39.14 752,791 +1.43(+3.79%)
Jul 17, 2020 36.40 38.12 35.85 37.71 1,659,900 +1.70(+4.72%)
Jul 16, 2020 33.46 36.55 33.23 36.01 1,261,527 +3.10(+9.42%)
Jul 15, 2020 33.22 33.49 32.31 32.91 310,873 +0.23(+0.70%)
Jul 14, 2020 31.78 32.86 31.11 32.68 485,873 +1.43(+4.58%)
Jul 13, 2020 32.66 33.00 31.12 31.25 402,164 -0.82(-2.56%)
Jul 10, 2020 31.79 32.12 31.17 32.07 343,200 +0.32(+1.01%)
Jul 09, 2020 30.74 32.21 30.71 31.75 388,203 +0.90(+2.92%)
Jul 08, 2020 31.21 31.42 30.08 30.85 413,256 -0.34(-1.09%)
Jul 07, 2020 33.21 33.54 31.05 31.19 726,999 -2.35(-7.01%)
Jul 06, 2020 31.39 33.80 31.34 33.54 624,595 +2.61(+8.44%)
Jul 02, 2020 31.26 31.89 30.86 30.93 262,400 -0.19(-0.61%)
Jul 01, 2020 32.07 32.21 30.91 31.12 296,478 -0.67(-2.11%)
Jun 30, 2020 30.87 32.05 30.81 31.79 339,029 +1.06(+3.45%)
Jun 29, 2020 31.40 31.40 30.32 30.73 301,977 -0.40(-1.28%)
Jun 26, 2020 30.70 31.43 30.23 31.13 378,200 +0.07(+0.23%)
Jun 25, 2020 29.81 31.17 29.13 31.06 609,812 +1.20(+4.02%)
Jun 24, 2020 31.17 31.38 29.33 29.86 795,680 -1.99(-6.25%)
Jun 23, 2020 33.10 33.27 31.62 31.85 429,338 -0.88(-2.69%)
Jun 22, 2020 32.00 32.92 31.56 32.73 406,620 +0.99(+3.12%)
Jun 19, 2020 32.71 33.10 31.15 31.74 533,900 -0.46(-1.43%)
Jun 18, 2020 32.18 33.27 31.88 32.20 379,613 -0.31(-0.95%)
Jun 17, 2020 34.12 34.39 32.20 32.51 555,705 -1.52(-4.47%)
Jun 16, 2020 34.58 34.95 33.69 34.03 1,105,844 +1.12(+3.40%)
Jun 15, 2020 31.08 32.98 30.63 32.91 815,270 +1.36(+4.31%)
Jun 12, 2020 32.48 33.08 31.33 31.55 522,000 -0.40(-1.25%)
Jun 11, 2020 33.03 33.19 31.60 31.95 751,446 -1.93(-5.70%)
Jun 10, 2020 34.85 34.94 32.90 33.88 547,535 -0.68(-1.97%)
Jun 09, 2020 33.67 34.92 33.62 34.56 658,454 +0.55(+1.62%)
Jun 08, 2020 34.07 34.31 32.90 34.01 1,106,760 +1.04(+3.15%)
Jun 05, 2020 36.24 36.50 32.63 32.97 3,085,400 -2.92(-8.14%)
Jun 04, 2020 39.17 39.17 34.97 35.89 978,960 -2.80(-7.24%)
Jun 03, 2020 38.38 40.06 38.22 38.69 649,066 +0.88(+2.33%)
Jun 02, 2020 36.47 38.05 36.00 37.81 698,560 -0.29(-0.76%)
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.