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 (%)
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%)
Jun 01, 2020 37.99 39.16 37.46 38.10 785,331 +1.45(+3.96%)
May 29, 2020 34.67 36.85 33.75 36.65 440,100 +2.12(+6.14%)
May 28, 2020 36.26 36.67 34.36 34.53 400,595 -1.52(-4.22%)
May 27, 2020 35.41 36.12 34.42 36.05 380,143 +0.76(+2.15%)
May 26, 2020 37.41 37.45 35.08 35.29 515,505 -0.92(-2.54%)
May 22, 2020 35.27 36.83 35.11 36.21 392,100 +0.89(+2.52%)
May 21, 2020 35.67 35.67 34.16 35.32 472,392 -0.32(-0.90%)
May 20, 2020 34.29 35.77 33.43 35.64 803,051 +2.37(+7.12%)
May 19, 2020 33.05 34.16 32.90 33.27 627,967 +0.55(+1.68%)
May 18, 2020 33.28 33.63 32.67 32.72 719,809 +0.85(+2.67%)
May 15, 2020 31.09 32.55 30.58 31.87 551,700 +0.68(+2.18%)
May 14, 2020 31.38 31.70 30.53 31.19 336,574 -0.79(-2.47%)
May 13, 2020 32.95 33.58 31.06 31.98 575,433 -0.51(-1.57%)
May 12, 2020 34.61 34.68 32.35 32.49 832,225 -1.71(-5.00%)
May 11, 2020 33.98 34.95 33.54 34.20 1,413,569 +0.40(+1.18%)
May 08, 2020 34.26 34.50 33.17 33.80 359,100 -0.36(-1.05%)
May 07, 2020 32.93 34.56 32.40 34.16 470,925 +1.86(+5.76%)
May 06, 2020 33.42 33.65 31.91 32.30 606,972 -0.22(-0.68%)
May 05, 2020 31.64 33.32 31.64 32.52 688,795 +1.36(+4.36%)
May 04, 2020 30.76 31.24 29.07 31.16 733,339 -0.12(-0.38%)
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.