Audiocodes Ltd (NQ: AUDC )

28.26 USD -0.33 (-1.15%)
Official Closing Price Updated: 5:36 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 30.51 31.48 30.25 31.28 887,500 +0.67(+2.19%)
Apr 30, 2020 28.84 30.91 28.22 30.61 707,387 +1.66(+5.73%)
Apr 29, 2020 30.83 31.49 28.52 28.95 804,501 -0.94(-3.14%)
Apr 28, 2020 28.74 30.67 28.74 29.89 1,040,388 +1.13(+3.93%)
Apr 27, 2020 26.98 29.43 26.10 28.76 2,711,563 +5.70(+24.72%)
Apr 24, 2020 22.32 23.15 21.91 23.06 335,000 +0.63(+2.81%)
Apr 23, 2020 22.33 22.76 22.04 22.43 414,599 +0.40(+1.82%)
Apr 22, 2020 22.23 22.41 21.70 22.03 379,218 +0.67(+3.14%)
Apr 21, 2020 23.67 23.82 21.33 21.36 447,945 -2.55(-10.66%)
Apr 20, 2020 23.30 24.11 22.76 23.91 418,167 +0.40(+1.70%)
Apr 17, 2020 23.99 24.49 23.23 23.51 759,900 +0.23(+0.99%)
Apr 16, 2020 23.05 23.84 22.72 23.28 460,216 +0.56(+2.46%)
Apr 15, 2020 22.87 22.87 21.78 22.72 432,728 -0.45(-1.94%)
Apr 14, 2020 25.34 25.55 22.15 23.17 1,427,498 -2.98(-11.40%)
Apr 13, 2020 26.00 26.69 25.17 26.15 405,426 -0.61(-2.28%)
Apr 09, 2020 28.12 28.26 26.61 26.76 427,000 -1.17(-4.19%)
Apr 08, 2020 27.75 28.24 27.23 27.93 358,699 +0.75(+2.76%)
Apr 07, 2020 27.76 28.07 27.02 27.18 608,528 +0.79(+2.99%)
Apr 06, 2020 26.94 26.94 25.06 26.39 599,317 +0.80(+3.13%)
Apr 03, 2020 24.84 26.70 24.27 25.59 754,600 +0.75(+3.02%)
Apr 02, 2020 23.23 25.09 23.23 24.84 357,656 +1.60(+6.88%)
Apr 01, 2020 22.95 24.32 22.86 23.24 379,445 -0.65(-2.72%)
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%)
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.