Audiocodes Ltd (NQ: AUDC )

31.03 USD -0.08 (-0.26%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 3.250 3.300 3.225 3.250 52,257 +0.04(+1.25%)
Sep 29, 2015 3.150 3.280 3.140 3.210 38,016 +0.09(+2.88%)
Sep 28, 2015 3.290 3.292 3.120 3.120 51,273 -0.14(-4.29%)
Sep 25, 2015 3.320 3.320 3.260 3.260 40,064 -0.04(-1.21%)
Sep 24, 2015 3.220 3.300 3.220 3.300 55,143 +0.03(+0.92%)
Sep 23, 2015 3.260 3.300 3.240 3.270 41,160 -0.01(-0.30%)
Sep 22, 2015 3.243 3.300 3.243 3.280 35,612 +0.03(+0.92%)
Sep 21, 2015 3.190 3.300 3.190 3.250 41,530 +0.02(+0.62%)
Sep 18, 2015 3.220 3.300 3.220 3.230 35,426 -0.06(-1.82%)
Sep 17, 2015 3.270 3.300 3.240 3.290 53,787 -0.01(-0.30%)
Sep 16, 2015 3.230 3.320 3.200 3.300 53,867 +0.08(+2.48%)
Sep 15, 2015 3.230 3.300 3.190 3.220 90,422 -0.03(-0.92%)
Sep 14, 2015 3.300 3.320 3.250 3.250 45,412 -0.02(-0.71%)
Sep 11, 2015 3.200 3.290 3.170 3.273 39,735 +0.04(+1.34%)
Sep 10, 2015 3.120 3.300 3.120 3.230 57,125 +0.04(+1.25%)
Sep 09, 2015 3.330 3.350 3.180 3.190 47,154 -0.05(-1.54%)
Sep 08, 2015 3.300 3.330 3.210 3.240 38,811 +0.01(+0.31%)
Sep 04, 2015 3.160 3.230 3.230 3.230 27,300 +0.02(+0.62%)
Sep 03, 2015 3.310 3.370 3.200 3.210 100,809 -0.08(-2.43%)
Sep 02, 2015 3.340 3.350 3.270 3.290 55,882 +0.02(+0.61%)
Sep 01, 2015 3.290 3.390 3.240 3.270 81,671 -0.12(-3.54%)
Aug 31, 2015 3.270 3.420 3.260 3.390 70,608 +0.05(+1.50%)
Aug 28, 2015 3.310 3.400 3.310 3.340 67,743 -0.01(-0.30%)
Aug 27, 2015 3.180 3.350 3.160 3.350 181,940 +0.26(+8.41%)
Aug 26, 2015 3.130 3.160 3.060 3.090 53,504 +0.05(+1.64%)
Aug 25, 2015 3.170 3.170 3.030 3.040 65,508 +0.01(+0.33%)
Aug 24, 2015 2.880 3.140 2.850 3.030 116,282 -0.15(-4.72%)
Aug 21, 2015 3.100 3.250 3.100 3.180 73,025 -0.02(-0.63%)
Aug 20, 2015 3.320 3.310 3.160 3.200 74,311 -0.11(-3.32%)
Aug 19, 2015 3.400 3.420 3.260 3.310 122,863 -0.03(-0.90%)
Aug 18, 2015 3.390 3.390 3.310 3.340 89,731 +0.06(+1.83%)
Aug 17, 2015 3.260 3.310 3.200 3.280 102,127 +0.08(+2.50%)
Aug 14, 2015 3.250 3.310 3.110 3.200 143,378 -0.01(-0.31%)
Aug 13, 2015 3.360 3.380 3.180 3.210 88,025 +0.01(+0.31%)
Aug 12, 2015 3.200 3.230 3.150 3.200 106,866 +0.00(+0.00%)
Aug 11, 2015 3.200 3.200 3.150 3.200 81,343 +0.02(+0.63%)
Aug 10, 2015 3.050 3.200 3.046 3.180 92,770 +0.18(+6.00%)
Aug 07, 2015 3.090 3.190 2.990 3.000 71,312 -0.09(-2.91%)
Aug 06, 2015 2.940 3.130 2.930 3.090 71,700 +0.18(+6.19%)
Aug 05, 2015 2.870 2.990 2.870 2.910 47,895 +0.04(+1.39%)
Aug 04, 2015 2.960 2.990 2.860 2.870 59,512 -0.07(-2.38%)
Aug 03, 2015 2.990 3.080 2.930 2.940 57,050 +0.01(+0.34%)
Jul 31, 2015 2.900 2.970 2.850 2.930 73,817 +0.05(+1.74%)
Jul 30, 2015 2.840 2.900 2.830 2.880 39,142 +0.06(+2.13%)
Jul 29, 2015 2.850 2.920 2.700 2.820 141,770 +0.02(+0.71%)
Jul 28, 2015 2.690 2.900 2.690 2.800 152,133 +0.01(+0.36%)
Jul 27, 2015 2.840 2.870 2.740 2.790 127,967 +0.00(+0.00%)
Jul 24, 2015 2.830 2.860 2.770 2.790 67,645 +0.01(+0.36%)
Jul 23, 2015 2.850 2.930 2.770 2.780 80,085 -0.06(-2.11%)
Jul 22, 2015 2.830 2.890 2.800 2.840 184,862 +0.01(+0.35%)
Jul 21, 2015 2.970 3.020 2.800 2.830 506,225 -0.14(-4.71%)
Jul 20, 2015 3.000 3.040 2.960 2.970 97,005 -0.06(-1.98%)
Jul 17, 2015 3.060 3.130 3.000 3.030 114,405 -0.13(-4.11%)
Jul 16, 2015 3.210 3.240 3.140 3.160 41,775 -0.01(-0.32%)
Jul 15, 2015 3.230 3.280 3.140 3.170 44,563 -0.08(-2.46%)
Jul 14, 2015 3.150 3.280 3.150 3.250 54,213 +0.03(+0.93%)
Jul 13, 2015 3.280 3.290 3.190 3.220 58,260 -0.02(-0.62%)
Jul 10, 2015 3.160 3.270 3.160 3.240 69,759 +0.11(+3.51%)
Jul 09, 2015 3.040 3.160 3.040 3.130 36,378 +0.14(+4.68%)
Jul 08, 2015 3.140 3.160 2.990 2.990 139,434 -0.16(-5.08%)
Jul 07, 2015 3.170 3.220 3.100 3.150 55,314 -0.06(-1.87%)
Jul 06, 2015 3.180 3.250 3.080 3.210 161,262 -0.02(-0.62%)
Jul 02, 2015 3.200 3.230 3.230 3.230 87,100 +0.03(+0.94%)
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.