Audiocodes Ltd (NQ: AUDC )

29.91 USD -0.19 (-0.63%)
Streaming Delayed Price Updated: 7:10 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 29.57 30.14 29.57 30.10 83,337 +0.35(+1.18%)
Apr 20, 2021 30.12 30.12 29.39 29.75 136,879 -0.16(-0.53%)
Apr 19, 2021 30.73 30.83 29.88 29.91 199,196 -1.12(-3.61%)
Apr 16, 2021 30.99 31.27 30.84 31.03 84,900 -0.08(-0.26%)
Apr 15, 2021 31.09 31.18 30.81 31.11 129,404 +0.11(+0.35%)
Apr 14, 2021 31.34 31.95 30.85 31.00 163,734 -0.31(-0.99%)
Apr 13, 2021 30.93 31.35 30.80 31.31 215,165 +0.51(+1.66%)
Apr 12, 2021 30.63 30.84 30.20 30.80 157,835 -0.14(-0.45%)
Apr 09, 2021 30.24 30.94 30.23 30.94 201,500 +0.44(+1.44%)
Apr 08, 2021 29.80 30.60 29.80 30.50 236,165 +1.00(+3.39%)
Apr 07, 2021 28.44 29.64 28.44 29.50 364,753 +1.06(+3.73%)
Apr 06, 2021 28.18 28.60 28.18 28.44 239,914 +0.15(+0.53%)
Apr 05, 2021 28.00 28.30 27.73 28.29 184,210 +0.58(+2.09%)
Apr 01, 2021 27.37 28.11 27.12 27.71 128,800 +0.73(+2.71%)
Mar 31, 2021 26.70 27.34 26.62 26.98 111,061 +0.27(+1.01%)
Mar 30, 2021 26.60 26.96 26.41 26.71 158,601 -0.18(-0.67%)
Mar 29, 2021 27.43 27.89 26.68 26.89 187,676 -0.58(-2.11%)
Mar 26, 2021 26.76 27.69 26.48 27.47 245,800 +0.65(+2.42%)
Mar 25, 2021 26.85 27.09 25.90 26.82 301,107 -0.31(-1.14%)
Mar 24, 2021 28.38 28.38 27.00 27.13 185,057 -1.07(-3.79%)
Mar 23, 2021 28.68 29.10 28.15 28.20 109,646 -0.49(-1.71%)
Mar 22, 2021 28.74 29.26 28.44 28.69 107,608 +0.00(+0.00%)
Mar 19, 2021 28.20 28.94 27.64 28.69 292,700 -0.14(-0.49%)
Mar 18, 2021 28.40 28.98 28.40 28.83 176,520 -0.37(-1.27%)
Mar 17, 2021 29.05 29.46 28.70 29.20 109,319 -0.28(-0.95%)
Mar 16, 2021 29.90 29.95 29.15 29.48 375,622 -0.23(-0.77%)
Mar 15, 2021 29.54 30.02 29.41 29.71 107,268 +0.34(+1.16%)
Mar 12, 2021 29.64 29.92 29.08 29.37 159,000 -0.59(-1.97%)
Mar 11, 2021 29.12 30.27 29.05 29.96 138,456 +1.26(+4.39%)
Mar 10, 2021 28.93 29.08 28.53 28.70 148,726 +0.11(+0.38%)
Mar 09, 2021 28.20 29.18 28.20 28.59 286,307 +0.93(+3.36%)
Mar 08, 2021 28.10 28.59 27.66 27.66 170,091 -0.80(-2.81%)
Mar 05, 2021 28.17 28.78 27.47 28.46 227,600 +0.33(+1.17%)
Mar 04, 2021 28.25 28.54 27.56 28.13 331,493 -0.13(-0.46%)
Mar 03, 2021 28.77 29.26 28.26 28.26 372,006 -0.33(-1.15%)
Mar 02, 2021 29.04 29.50 28.50 28.59 428,980 -0.68(-2.32%)
Mar 01, 2021 28.75 29.47 28.62 29.27 158,412 +0.78(+2.74%)
Feb 26, 2021 28.91 29.18 27.88 28.49 188,500 -0.46(-1.59%)
Feb 25, 2021 29.51 30.49 28.88 28.95 147,033 -1.12(-3.72%)
Feb 24, 2021 29.25 30.12 29.23 30.07 117,965 +0.62(+2.11%)
Feb 23, 2021 29.27 30.15 27.64 29.45 362,042 -0.82(-2.71%)
Feb 22, 2021 30.40 30.44 29.65 30.27 219,037 -0.78(-2.51%)
Feb 19, 2021 30.00 31.13 29.99 31.05 221,500 +1.13(+3.78%)
Feb 18, 2021 29.50 30.02 28.90 29.92 251,635 -0.01(-0.03%)
Feb 17, 2021 30.06 30.46 29.71 29.93 182,749 -0.47(-1.55%)
Feb 16, 2021 31.01 31.35 30.37 30.40 178,670 -0.45(-1.46%)
Feb 12, 2021 30.34 30.85 30.00 30.85 95,100 +0.32(+1.05%)
Feb 11, 2021 31.25 31.55 30.20 30.53 221,764 -0.94(-2.99%)
Feb 10, 2021 32.64 32.70 31.44 31.47 176,031 -1.05(-3.23%)
Feb 09, 2021 31.49 32.94 31.47 32.52 258,271 +1.08(+3.44%)
Feb 08, 2021 30.59 31.80 30.59 31.44 303,948 +1.08(+3.56%)
Feb 05, 2021 30.15 30.68 30.00 30.36 244,900 +0.13(+0.43%)
Feb 04, 2021 30.95 31.31 29.87 30.23 361,057 -0.82(-2.64%)
Feb 03, 2021 31.15 31.90 30.85 31.05 289,842 +0.29(+0.94%)
Feb 02, 2021 31.85 32.23 30.53 30.76 302,884 -0.70(-2.23%)
Feb 01, 2021 30.38 31.53 30.01 31.46 303,270 +1.46(+4.87%)
Jan 29, 2021 30.14 30.28 29.34 30.00 249,000 -0.15(-0.50%)
Jan 28, 2021 31.00 31.08 29.52 30.15 372,430 -1.06(-3.40%)
Jan 27, 2021 32.00 32.00 30.57 31.21 476,760 -1.73(-5.25%)
Jan 26, 2021 35.68 36.63 31.68 32.94 867,697 -0.74(-2.20%)
Jan 25, 2021 33.59 34.24 32.76 33.68 525,210 +0.87(+2.65%)
Jan 22, 2021 31.85 33.11 31.03 32.81 375,600 +0.68(+2.12%)
Jan 21, 2021 32.91 32.91 31.04 32.13 280,541 -0.07(-0.22%)
Jan 20, 2021 32.04 32.71 31.85 32.20 644,950 +0.40(+1.26%)
Jan 19, 2021 31.30 32.02 31.00 31.80 528,617 +1.08(+3.52%)
Jan 15, 2021 30.80 31.47 30.02 30.72 464,800 -0.08(-0.26%)
Jan 14, 2021 29.28 30.82 29.28 30.80 291,317 +1.33(+4.51%)
Jan 13, 2021 29.66 29.85 29.26 29.47 186,309 -0.01(-0.03%)
Jan 12, 2021 29.09 29.59 28.89 29.48 253,906 +0.29(+0.99%)
Jan 11, 2021 28.63 29.80 28.54 29.19 237,258 -0.21(-0.71%)
Jan 08, 2021 29.20 29.67 29.04 29.40 168,100 +0.17(+0.58%)
Jan 07, 2021 29.24 29.51 28.80 29.23 175,281 +0.53(+1.85%)
Jan 06, 2021 28.43 29.14 28.30 28.70 188,087 +0.00(+0.00%)
Jan 05, 2021 27.34 28.77 27.34 28.70 172,917 +1.31(+4.78%)
Jan 04, 2021 27.49 27.75 26.78 27.39 194,743 -0.16(-0.58%)
Dec 31, 2020 27.55 27.55 27.55 196,961 -0.24(-0.86%)
Dec 30, 2020 27.83 28.21 27.50 27.79 196,961 +0.17(+0.62%)
Dec 29, 2020 28.57 28.86 27.44 27.62 200,839 -1.06(-3.70%)
Dec 28, 2020 28.93 29.00 28.30 28.68 204,059 +0.08(+0.28%)
Dec 24, 2020 28.76 29.05 28.23 28.60 220,400 -0.01(-0.03%)
Dec 23, 2020 28.49 29.72 28.34 28.61 973,486 +0.23(+0.81%)
Dec 22, 2020 27.38 28.50 27.38 28.38 261,970 +1.00(+3.65%)
Dec 21, 2020 27.56 27.94 27.28 27.38 156,487 -0.44(-1.58%)
Dec 18, 2020 27.27 28.10 27.18 27.82 201,500 +0.56(+2.05%)
Dec 17, 2020 27.40 27.68 26.99 27.26 150,649 +0.04(+0.15%)
Dec 16, 2020 27.29 27.43 26.64 27.22 190,157 +0.08(+0.29%)
Dec 15, 2020 27.42 27.49 26.94 27.14 142,909 -0.15(-0.55%)
Dec 14, 2020 27.37 27.88 27.28 27.29 145,669 -0.08(-0.29%)
Dec 11, 2020 27.01 27.40 26.72 27.37 188,400 +0.12(+0.44%)
Dec 10, 2020 26.32 27.47 26.20 27.25 232,850 +0.83(+3.14%)
Dec 09, 2020 27.52 27.52 26.14 26.42 618,978 -1.16(-4.21%)
Dec 08, 2020 28.23 28.32 27.58 27.58 180,229 -0.76(-2.68%)
Dec 07, 2020 28.15 29.05 28.15 28.34 217,499 +0.00(+0.00%)
Dec 04, 2020 28.32 28.39 27.85 28.34 167,900 -0.02(-0.07%)
Dec 03, 2020 28.26 28.92 28.25 28.36 136,349 +0.28(+1.00%)
Dec 02, 2020 28.01 28.23 27.31 28.08 303,375 -0.19(-0.67%)
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.