Audiocodes Ltd (NQ: AUDC )

30.72 USD -0.08 (-0.26%)
Official Closing Price Updated: 5:55 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 24.01 25.79 23.19 23.89 592,387 +0.38(+1.62%)
Mar 30, 2020 21.76 23.54 21.76 23.51 414,614 +1.97(+9.15%)
Mar 27, 2020 21.62 22.14 20.55 21.54 242,700 -0.57(-2.58%)
Mar 26, 2020 21.99 22.83 21.77 22.11 308,416 +0.25(+1.14%)
Mar 25, 2020 21.04 22.50 20.84 21.86 289,449 +0.92(+4.39%)
Mar 24, 2020 19.25 21.41 19.20 20.94 382,847 +2.40(+12.94%)
Mar 23, 2020 19.46 19.96 18.08 18.54 339,387 -0.80(-4.14%)
Mar 20, 2020 18.61 20.00 18.20 19.34 934,800 +0.91(+4.94%)
Mar 19, 2020 17.03 18.80 16.85 18.43 1,425,788 +1.37(+8.03%)
Mar 18, 2020 16.66 18.33 16.21 17.06 298,735 -0.94(-5.22%)
Mar 17, 2020 16.47 18.82 16.47 18.00 383,183 +1.62(+9.89%)
Mar 16, 2020 15.77 17.43 9.000 16.38 498,510 -1.13(-6.45%)
Mar 13, 2020 17.62 17.98 17.20 17.51 746,700 +0.55(+3.24%)
Mar 12, 2020 17.89 17.93 16.54 16.96 479,041 -2.29(-11.90%)
Mar 11, 2020 20.14 20.50 19.00 19.25 555,273 -1.61(-7.72%)
Mar 10, 2020 20.81 21.23 20.10 20.86 228,049 +0.70(+3.47%)
Mar 09, 2020 19.58 20.80 19.50 20.16 479,708 -1.63(-7.48%)
Mar 06, 2020 21.48 22.00 20.96 21.79 722,800 -0.37(-1.67%)
Mar 05, 2020 21.93 22.76 21.83 22.16 386,182 -0.92(-3.99%)
Mar 04, 2020 22.83 23.15 22.14 23.08 285,200 +0.59(+2.62%)
Mar 03, 2020 22.95 23.23 22.00 22.49 458,869 -0.46(-2.00%)
Mar 02, 2020 22.30 23.13 21.83 22.95 402,800 +0.54(+2.41%)
Feb 28, 2020 21.00 22.54 20.37 22.41 734,200 +0.19(+0.86%)
Feb 27, 2020 23.00 23.17 22.04 22.22 458,354 -1.80(-7.49%)
Feb 26, 2020 24.18 24.74 23.92 24.02 312,924 -0.21(-0.87%)
Feb 25, 2020 24.68 24.85 24.01 24.23 341,509 -0.12(-0.49%)
Feb 24, 2020 23.50 24.58 23.38 24.35 393,148 -0.77(-3.07%)
Feb 21, 2020 25.01 25.30 24.39 25.12 271,100 +0.11(+0.44%)
Feb 20, 2020 23.82 25.16 23.59 25.01 415,962 +1.07(+4.47%)
Feb 19, 2020 23.62 24.22 23.62 23.94 170,516 +0.55(+2.35%)
Feb 18, 2020 23.82 24.10 23.01 23.39 235,443 -0.76(-3.15%)
Feb 14, 2020 24.71 24.73 23.89 24.15 217,200 -0.56(-2.27%)
Feb 13, 2020 23.03 24.78 22.82 24.71 742,861 +1.40(+6.01%)
Feb 12, 2020 22.93 23.33 22.73 23.31 204,203 +0.52(+2.28%)
Feb 11, 2020 22.37 23.02 22.36 22.79 371,904 +0.74(+3.36%)
Feb 10, 2020 22.38 22.47 21.62 22.05 306,860 -0.60(-2.65%)
Feb 07, 2020 22.59 22.69 21.92 22.65 259,600 -0.04(-0.18%)
Feb 06, 2020 22.63 23.44 22.58 22.69 603,779 -0.16(-0.70%)
Feb 05, 2020 23.28 23.50 22.26 22.85 598,054 +0.90(+4.10%)
Feb 04, 2020 21.84 22.64 21.78 21.95 512,976 +0.82(+3.88%)
Feb 03, 2020 21.09 21.30 19.93 21.13 1,219,860 -0.31(-1.45%)
Jan 31, 2020 22.81 23.00 21.31 21.44 609,000 -1.61(-6.98%)
Jan 30, 2020 22.35 23.16 22.12 23.05 819,974 +0.72(+3.22%)
Jan 29, 2020 24.71 24.88 22.21 22.33 1,135,568 -2.07(-8.48%)
Jan 28, 2020 27.38 27.48 22.81 24.40 1,411,146 -2.29(-8.58%)
Jan 27, 2020 26.83 27.19 24.51 26.69 783,773 -1.33(-4.75%)
Jan 24, 2020 28.12 28.48 27.68 28.02 189,700 -0.10(-0.36%)
Jan 23, 2020 28.50 28.66 27.91 28.12 161,327 -0.37(-1.30%)
Jan 22, 2020 28.51 28.73 28.03 28.49 205,552 +0.37(+1.32%)
Jan 21, 2020 27.88 28.56 27.68 28.12 249,052 +0.66(+2.40%)
Jan 17, 2020 28.22 28.58 27.24 27.46 238,500 -0.69(-2.45%)
Jan 16, 2020 27.41 28.21 27.01 28.15 256,990 +1.03(+3.80%)
Jan 15, 2020 27.33 27.53 26.94 27.12 150,522 -0.21(-0.77%)
Jan 14, 2020 27.73 27.91 26.63 27.33 221,264 -0.14(-0.51%)
Jan 13, 2020 26.17 27.66 26.13 27.47 491,381 +1.60(+6.18%)
Jan 10, 2020 25.55 26.10 25.32 25.87 135,500 +0.37(+1.45%)
Jan 09, 2020 25.75 25.80 25.32 25.50 131,157 +0.03(+0.12%)
Jan 08, 2020 25.27 25.85 25.27 25.47 198,417 +0.52(+2.08%)
Jan 07, 2020 24.55 24.99 24.32 24.95 177,553 +0.69(+2.84%)
Jan 06, 2020 25.16 25.32 24.05 24.26 456,105 -1.35(-5.27%)
Jan 03, 2020 26.06 26.20 25.57 25.61 209,300 -0.72(-2.73%)
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.