Audiocodes Ltd (NQ: AUDC )

30.94 USD +0.44 (+1.44%)
Official Closing Price Updated: 4:03 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 7.150 7.210 7.120 7.140 50,963 -0.03(-0.42%)
Sep 28, 2017 7.100 7.200 7.100 7.170 45,556 +0.02(+0.28%)
Sep 27, 2017 7.066 7.170 7.050 7.150 86,834 +0.08(+1.13%)
Sep 26, 2017 7.040 7.100 6.970 7.070 47,338 +0.01(+0.14%)
Sep 25, 2017 6.990 7.070 6.960 7.060 50,681 +0.12(+1.73%)
Sep 22, 2017 6.870 7.070 6.860 6.940 59,232 +0.05(+0.73%)
Sep 21, 2017 6.920 6.990 6.880 6.890 42,522 -0.05(-0.72%)
Sep 20, 2017 6.980 7.070 6.800 6.940 44,181 -0.05(-0.72%)
Sep 19, 2017 7.000 7.070 6.910 6.990 62,104 +0.05(+0.72%)
Sep 18, 2017 6.990 7.050 6.910 6.940 66,693 +0.06(+0.87%)
Sep 15, 2017 6.835 6.910 6.800 6.880 47,787 +0.11(+1.62%)
Sep 14, 2017 6.880 6.890 6.620 6.770 76,836 -0.13(-1.88%)
Sep 13, 2017 6.960 7.070 6.860 6.900 31,439 -0.02(-0.29%)
Sep 12, 2017 6.950 7.070 6.886 6.920 76,339 -0.01(-0.14%)
Sep 11, 2017 6.900 7.050 6.860 6.930 56,585 +0.13(+1.91%)
Sep 08, 2017 6.890 6.950 6.750 6.800 42,119 -0.13(-1.88%)
Sep 07, 2017 6.720 6.980 6.700 6.930 38,946 +0.19(+2.82%)
Sep 06, 2017 6.760 6.820 6.700 6.740 47,198 -0.01(-0.15%)
Sep 05, 2017 6.930 6.980 6.658 6.750 91,732 -0.23(-3.30%)
Sep 01, 2017 7.000 7.069 6.997 6.980 53,155 -0.01(-0.14%)
Aug 31, 2017 6.760 7.150 6.760 6.990 208,847 +0.15(+2.19%)
Aug 30, 2017 6.640 6.850 6.640 6.840 67,268 +0.15(+2.24%)
Aug 29, 2017 6.730 6.790 6.660 6.690 82,060 -0.04(-0.59%)
Aug 28, 2017 6.700 6.840 6.610 6.730 66,552 +0.03(+0.45%)
Aug 25, 2017 6.780 6.820 6.700 6.700 25,326 +0.04(+0.60%)
Aug 24, 2017 6.600 6.750 6.580 6.660 48,320 +0.03(+0.45%)
Aug 23, 2017 6.510 6.700 6.510 6.630 37,563 +0.00(+0.00%)
Aug 22, 2017 6.640 6.700 6.610 6.630 52,901 -0.08(-1.19%)
Aug 21, 2017 6.620 6.740 6.620 6.710 28,706 +0.04(+0.60%)
Aug 18, 2017 6.590 6.770 6.500 6.670 71,167 +0.06(+0.91%)
Aug 17, 2017 6.560 6.780 6.530 6.610 70,769 -0.01(-0.15%)
Aug 16, 2017 6.450 6.680 6.450 6.620 50,598 +0.11(+1.69%)
Aug 15, 2017 6.540 6.650 6.490 6.510 44,234 -0.11(-1.66%)
Aug 14, 2017 6.560 6.760 6.300 6.620 68,071 -0.03(-0.45%)
Aug 11, 2017 6.580 6.730 6.580 6.650 45,831 +0.05(+0.76%)
Aug 10, 2017 6.720 6.720 6.600 6.600 58,484 -0.14(-2.08%)
Aug 09, 2017 6.640 6.820 6.640 6.740 100,115 -0.06(-0.88%)
Aug 08, 2017 6.780 6.900 6.710 6.800 78,581 -0.05(-0.73%)
Aug 07, 2017 6.750 6.880 6.690 6.850 53,543 +0.07(+1.03%)
Aug 04, 2017 6.721 6.830 6.710 6.780 53,265 +0.07(+1.04%)
Aug 03, 2017 6.830 6.890 6.660 6.710 58,275 -0.14(-2.04%)
Aug 02, 2017 6.790 6.900 6.770 6.850 87,378 -0.05(-0.72%)
Aug 01, 2017 6.920 6.980 6.730 6.900 78,598 -0.03(-0.43%)
Jul 31, 2017 6.890 6.960 6.810 6.930 96,922 -0.01(-0.14%)
Jul 28, 2017 6.680 6.990 6.680 6.940 80,917 +0.19(+2.81%)
Jul 27, 2017 6.830 6.850 6.590 6.750 81,566 -0.08(-1.17%)
Jul 26, 2017 6.610 6.880 6.560 6.830 161,810 +0.07(+1.04%)
Jul 25, 2017 6.660 6.850 6.620 6.760 79,068 +0.14(+2.11%)
Jul 24, 2017 6.330 6.640 6.330 6.620 102,724 +0.23(+3.60%)
Jul 21, 2017 6.430 6.450 6.370 6.390 136,393 -0.08(-1.24%)
Jul 20, 2017 6.400 6.540 6.400 6.470 29,694 +0.07(+1.09%)
Jul 19, 2017 6.450 6.569 6.390 6.400 86,900 -0.10(-1.54%)
Jul 18, 2017 6.480 6.510 6.410 6.500 52,482 -0.01(-0.15%)
Jul 17, 2017 6.350 6.630 6.290 6.510 138,654 +0.12(+1.88%)
Jul 14, 2017 6.520 6.530 6.390 6.390 26,650 -0.06(-0.93%)
Jul 13, 2017 6.500 6.520 6.400 6.450 109,196 -0.01(-0.15%)
Jul 12, 2017 6.490 6.490 6.400 6.460 36,539 +0.08(+1.25%)
Jul 11, 2017 6.260 6.400 6.240 6.380 25,373 +0.12(+1.92%)
Jul 10, 2017 6.350 6.430 6.250 6.260 61,461 +0.00(+0.00%)
Jul 07, 2017 6.250 6.414 6.250 6.260 39,858 +0.06(+0.97%)
Jul 06, 2017 6.060 6.270 6.050 6.200 37,079 +0.02(+0.32%)
Jul 05, 2017 5.870 6.270 5.870 6.180 73,289 +0.06(+0.98%)
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.