Audiocodes Ltd (NQ: AUDC )

28.46 USD +0.33 (+1.17%)
Official Closing Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.