Audiocodes Ltd (NQ: AUDC )

32.81 USD +0.68 (+2.12%)
Official Closing Price Updated: 5:39 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 4.190 4.430 4.160 4.380 212,773 +0.22(+5.29%)
Nov 27, 2015 4.130 4.180 4.110 4.160 79,468 +0.00(+0.00%)
Nov 25, 2015 4.170 4.160 4.160 4.160 100,700 +0.03(+0.73%)
Nov 24, 2015 4.080 4.170 4.050 4.130 60,155 -0.01(-0.24%)
Nov 23, 2015 4.120 4.170 4.080 4.140 76,216 -0.02(-0.48%)
Nov 20, 2015 4.180 4.190 4.130 4.160 76,174 -0.01(-0.24%)
Nov 19, 2015 4.157 4.170 4.110 4.170 71,269 +0.00(+0.00%)
Nov 18, 2015 4.130 4.180 4.100 4.170 41,935 +0.01(+0.24%)
Nov 17, 2015 4.120 4.200 4.070 4.160 86,895 +0.04(+0.97%)
Nov 16, 2015 4.100 4.170 3.970 4.120 168,284 +0.00(+0.00%)
Nov 13, 2015 4.100 4.180 4.100 4.120 51,331 -0.07(-1.67%)
Nov 12, 2015 4.100 4.220 4.070 4.190 58,116 -0.01(-0.24%)
Nov 11, 2015 4.200 4.240 4.150 4.200 107,420 +0.01(+0.24%)
Nov 10, 2015 4.110 4.210 4.040 4.190 115,399 +0.03(+0.72%)
Nov 09, 2015 3.940 4.170 3.936 4.160 224,384 +0.24(+6.12%)
Nov 06, 2015 3.890 4.020 3.870 3.920 156,302 +0.02(+0.51%)
Nov 05, 2015 3.760 3.950 3.760 3.900 54,557 +0.13(+3.45%)
Nov 04, 2015 3.710 3.830 3.710 3.770 68,848 +0.08(+2.17%)
Nov 03, 2015 3.650 3.760 3.600 3.690 280,871 +0.15(+4.38%)
Nov 02, 2015 3.430 3.594 3.390 3.535 66,029 +0.12(+3.67%)
Oct 30, 2015 3.490 3.490 3.340 3.410 29,884 +0.02(+0.59%)
Oct 29, 2015 3.450 3.519 3.390 3.390 49,445 -0.10(-2.87%)
Oct 28, 2015 3.450 3.520 3.450 3.490 38,164 +0.05(+1.45%)
Oct 27, 2015 3.470 3.540 3.440 3.440 94,794 -0.02(-0.58%)
Oct 26, 2015 3.500 3.640 3.460 3.460 79,653 -0.01(-0.29%)
Oct 23, 2015 3.440 3.500 3.420 3.470 27,787 +0.02(+0.58%)
Oct 22, 2015 3.400 3.640 3.400 3.450 62,594 +0.09(+2.68%)
Oct 21, 2015 3.470 3.520 3.180 3.360 69,462 -0.16(-4.55%)
Oct 20, 2015 3.540 3.550 3.500 3.520 32,992 +0.00(+0.00%)
Oct 19, 2015 3.450 3.550 3.450 3.520 37,123 +0.01(+0.28%)
Oct 16, 2015 3.590 3.590 3.460 3.510 35,598 +0.01(+0.29%)
Oct 15, 2015 3.400 3.530 3.390 3.500 31,381 +0.09(+2.64%)
Oct 14, 2015 3.370 3.460 3.370 3.410 41,526 -0.02(-0.58%)
Oct 13, 2015 3.390 3.500 3.390 3.430 53,128 -0.03(-0.87%)
Oct 12, 2015 3.470 3.490 3.385 3.460 37,290 -0.01(-0.29%)
Oct 09, 2015 3.420 3.550 3.390 3.470 79,261 +0.06(+1.61%)
Oct 08, 2015 3.370 3.440 3.370 3.415 92,209 +0.02(+0.44%)
Oct 07, 2015 3.300 3.470 3.290 3.400 93,560 +0.12(+3.66%)
Oct 06, 2015 3.400 3.430 3.220 3.280 73,560 -0.12(-3.53%)
Oct 05, 2015 3.300 3.450 3.295 3.400 97,672 +0.10(+3.03%)
Oct 02, 2015 3.150 3.300 3.132 3.300 48,620 +0.10(+3.12%)
Oct 01, 2015 3.275 3.300 3.190 3.200 70,240 -0.05(-1.54%)
Sep 30, 2015 3.250 3.300 3.225 3.250 52,257 +0.04(+1.25%)
Sep 29, 2015 3.150 3.280 3.140 3.210 38,016 +0.09(+2.88%)
Sep 28, 2015 3.290 3.292 3.120 3.120 51,273 -0.14(-4.29%)
Sep 25, 2015 3.320 3.320 3.260 3.260 40,064 -0.04(-1.21%)
Sep 24, 2015 3.220 3.300 3.220 3.300 55,143 +0.03(+0.92%)
Sep 23, 2015 3.260 3.300 3.240 3.270 41,160 -0.01(-0.30%)
Sep 22, 2015 3.243 3.300 3.243 3.280 35,612 +0.03(+0.92%)
Sep 21, 2015 3.190 3.300 3.190 3.250 41,530 +0.02(+0.62%)
Sep 18, 2015 3.220 3.300 3.220 3.230 35,426 -0.06(-1.82%)
Sep 17, 2015 3.270 3.300 3.240 3.290 53,787 -0.01(-0.30%)
Sep 16, 2015 3.230 3.320 3.200 3.300 53,867 +0.08(+2.48%)
Sep 15, 2015 3.230 3.300 3.190 3.220 90,422 -0.03(-0.92%)
Sep 14, 2015 3.300 3.320 3.250 3.250 45,412 -0.02(-0.71%)
Sep 11, 2015 3.200 3.290 3.170 3.273 39,735 +0.04(+1.34%)
Sep 10, 2015 3.120 3.300 3.120 3.230 57,125 +0.04(+1.25%)
Sep 09, 2015 3.330 3.350 3.180 3.190 47,154 -0.05(-1.54%)
Sep 08, 2015 3.300 3.330 3.210 3.240 38,811 +0.01(+0.31%)
Sep 04, 2015 3.160 3.230 3.230 3.230 27,300 +0.02(+0.62%)
Sep 03, 2015 3.310 3.370 3.200 3.210 100,809 -0.08(-2.43%)
Sep 02, 2015 3.340 3.350 3.270 3.290 55,882 +0.02(+0.61%)
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.