Audiocodes Ltd (NQ: AUDC )

18.95 +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.539 6.717 6.521 6.539 119,155 +0.03(+0.43%)
Nov 29, 2017 6.595 6.633 6.437 6.511 89,069 -0.09(-1.41%)
Nov 28, 2017 6.558 6.651 6.418 6.605 162,445 -0.01(-0.14%)
Nov 27, 2017 6.306 6.614 6.297 6.614 120,218 +0.34(+5.35%)
Nov 24, 2017 6.381 6.381 6.203 6.278 23,937 -0.05(-0.74%)
Nov 22, 2017 6.259 6.353 6.250 6.325 60,389 +0.06(+0.89%)
Nov 21, 2017 6.362 6.409 6.185 6.269 76,505 +0.02(+0.30%)
Nov 20, 2017 6.539 6.623 6.073 6.250 286,477 +0.06(+0.90%)
Nov 17, 2017 6.250 6.287 6.157 6.194 35,798 -0.06(-0.90%)
Nov 16, 2017 6.241 6.390 6.203 6.250 43,556 +0.01(+0.15%)
Nov 15, 2017 6.231 6.334 6.194 6.241 98,816 -0.08(-1.33%)
Nov 14, 2017 6.297 6.437 6.287 6.325 74,688 -0.05(-0.73%)
Nov 13, 2017 6.418 6.455 6.315 6.371 75,539 -0.05(-0.73%)
Nov 10, 2017 6.418 6.521 6.353 6.418 79,672 -0.06(-0.86%)
Nov 09, 2017 6.213 6.577 6.213 6.474 129,640 +0.07(+1.17%)
Nov 08, 2017 6.306 6.493 6.259 6.399 76,820 +0.05(+0.73%)
Nov 07, 2017 6.390 6.446 6.310 6.353 90,831 -0.08(-1.30%)
Nov 06, 2017 6.418 6.530 6.343 6.437 148,831 +0.00(+0.00%)
Nov 03, 2017 6.334 6.483 6.203 6.437 134,598 +0.14(+2.22%)
Nov 02, 2017 6.054 6.493 6.040 6.297 174,859 +0.17(+2.74%)
Nov 01, 2017 6.213 6.241 5.737 6.129 482,193 -0.04(-0.61%)
Oct 31, 2017 6.278 6.549 6.147 6.166 334,410 -0.10(-1.64%)
Oct 30, 2017 7.034 7.090 6.138 6.269 828,521 -0.84(-11.81%)
Oct 27, 2017 7.136 7.304 6.959 7.108 249,673 -0.21(-2.93%)
Oct 26, 2017 7.258 7.360 7.136 7.323 196,545 -0.11(-1.51%)
Oct 25, 2017 7.621 7.642 7.037 7.435 254,218 -0.24(-3.16%)
Oct 24, 2017 7.668 7.752 7.612 7.677 119,136 -0.09(-1.20%)
Oct 23, 2017 7.780 7.864 7.631 7.771 174,239 +0.05(+0.60%)
Oct 20, 2017 7.705 7.817 7.696 7.724 74,469 +0.03(+0.36%)
Oct 19, 2017 7.565 7.799 7.412 7.696 222,171 +0.05(+0.61%)
Oct 18, 2017 7.556 7.733 7.491 7.649 135,429 +0.14(+1.86%)
Oct 17, 2017 7.491 7.808 7.323 7.509 747,588 +0.06(+0.75%)
Oct 16, 2017 6.838 7.509 6.828 7.453 978,802 +0.62(+9.00%)
Oct 13, 2017 6.800 6.922 6.782 6.838 66,603 +0.07(+0.96%)
Oct 12, 2017 6.800 6.912 6.772 6.772 85,847 -0.02(-0.27%)
Oct 11, 2017 6.717 6.875 6.698 6.791 145,756 +0.04(+0.55%)
Oct 10, 2017 6.689 6.872 6.689 6.754 122,508 +0.04(+0.56%)
Oct 09, 2017 6.791 6.828 6.670 6.717 54,598 +0.00(+0.00%)
Oct 06, 2017 6.847 6.866 6.633 6.717 69,435 -0.12(-1.77%)
Oct 05, 2017 6.823 6.856 6.717 6.838 72,601 +0.05(+0.69%)
Oct 04, 2017 6.763 6.838 6.735 6.791 90,079 +0.04(+0.55%)
Oct 03, 2017 6.661 6.763 6.651 6.754 60,030 +0.09(+1.40%)
Oct 02, 2017 6.670 6.763 6.661 6.661 64,210 +0.00(+0.00%)
Sep 29, 2017 6.670 6.726 6.642 6.661 54,631 -0.03(-0.42%)
Sep 28, 2017 6.623 6.717 6.623 6.689 48,835 +0.02(+0.28%)
Sep 27, 2017 6.592 6.689 6.577 6.670 93,084 +0.07(+1.13%)
Sep 26, 2017 6.567 6.623 6.502 6.595 50,745 +0.01(+0.14%)
Sep 25, 2017 6.521 6.595 6.493 6.586 54,329 +0.11(+1.73%)
Sep 22, 2017 6.409 6.595 6.399 6.474 63,495 +0.05(+0.73%)
Sep 21, 2017 6.455 6.521 6.418 6.427 45,582 -0.05(-0.72%)
Sep 20, 2017 6.511 6.595 6.343 6.474 47,361 -0.05(-0.72%)
Sep 19, 2017 6.530 6.595 6.446 6.521 66,574 +0.05(+0.72%)
Sep 18, 2017 6.521 6.577 6.446 6.474 71,493 +0.06(+0.87%)
Sep 15, 2017 6.376 6.446 6.343 6.418 51,226 +0.10(+1.62%)
Sep 14, 2017 6.418 6.427 6.175 6.315 82,366 -0.12(-1.88%)
Sep 13, 2017 6.493 6.595 6.399 6.437 33,702 -0.02(-0.29%)
Sep 12, 2017 6.483 6.595 6.424 6.455 81,834 -0.01(-0.14%)
Sep 11, 2017 6.437 6.577 6.399 6.465 60,658 +0.12(+1.91%)
Sep 08, 2017 6.427 6.483 6.297 6.343 45,150 -0.12(-1.88%)
Sep 07, 2017 6.269 6.511 6.250 6.465 41,749 +0.18(+2.82%)
Sep 06, 2017 6.306 6.362 6.250 6.287 50,595 -0.01(-0.15%)
Sep 05, 2017 6.465 6.511 6.211 6.297 98,335 -0.21(-3.30%)
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.