Audiocodes Ltd (NQ: AUDC )

19.53 -0.09 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 21.00 21.00 20.03 20.43 383,429 -0.79(-3.73%)
Oct 30, 2019 20.24 21.26 19.90 21.22 500,621 +1.11(+5.53%)
Oct 29, 2019 19.45 20.44 19.24 20.11 748,681 +1.46(+7.82%)
Oct 28, 2019 18.47 18.80 18.38 18.65 269,482 +0.55(+3.04%)
Oct 25, 2019 17.78 18.33 17.76 18.10 117,564 +0.27(+1.52%)
Oct 24, 2019 18.20 18.20 17.45 17.83 145,270 -0.06(-0.32%)
Oct 23, 2019 17.85 18.05 17.46 17.89 123,682 +0.22(+1.26%)
Oct 22, 2019 18.44 18.74 17.34 17.66 253,159 -0.72(-3.94%)
Oct 21, 2019 18.19 18.41 17.70 18.39 183,903 +0.28(+1.55%)
Oct 18, 2019 18.02 18.30 17.78 18.11 196,734 +0.15(+0.86%)
Oct 17, 2019 17.78 18.43 17.71 17.95 167,915 +0.39(+2.20%)
Oct 16, 2019 17.59 17.62 17.24 17.57 125,385 +0.02(+0.11%)
Oct 15, 2019 17.26 17.74 17.22 17.55 126,293 +0.36(+2.08%)
Oct 14, 2019 17.36 17.45 17.03 17.19 140,621 -0.15(-0.89%)
Oct 11, 2019 17.57 17.85 17.26 17.34 159,374 +0.08(+0.45%)
Oct 10, 2019 17.25 17.57 17.15 17.27 172,675 +0.13(+0.73%)
Oct 09, 2019 17.11 17.25 16.97 17.14 130,334 +0.14(+0.80%)
Oct 08, 2019 17.79 17.79 16.95 17.01 156,546 -0.89(-4.97%)
Oct 07, 2019 18.31 18.32 17.78 17.90 254,021 -0.52(-2.83%)
Oct 04, 2019 17.88 18.74 17.88 18.42 333,031 +0.57(+3.19%)
Oct 03, 2019 17.41 17.97 17.21 17.85 239,859 +0.51(+2.95%)
Oct 02, 2019 17.48 17.56 17.02 17.34 291,011 -0.44(-2.50%)
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.