Audiocodes Ltd (NQ: AUDC )

31.00 USD +0.01 (+0.03%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 7.010 7.200 6.990 7.010 111,154 +0.03(+0.43%)
Nov 29, 2017 7.070 7.110 6.900 6.980 83,089 -0.10(-1.41%)
Nov 28, 2017 7.030 7.130 6.880 7.080 151,538 -0.01(-0.14%)
Nov 27, 2017 6.760 7.090 6.750 7.090 112,146 +0.36(+5.35%)
Nov 24, 2017 6.840 6.840 6.650 6.730 22,330 -0.05(-0.74%)
Nov 22, 2017 6.710 6.810 6.700 6.780 56,334 +0.06(+0.89%)
Nov 21, 2017 6.820 6.870 6.630 6.720 71,368 +0.02(+0.30%)
Nov 20, 2017 7.010 7.100 6.510 6.700 267,241 +0.06(+0.90%)
Nov 17, 2017 6.700 6.740 6.600 6.640 33,395 -0.06(-0.90%)
Nov 16, 2017 6.690 6.850 6.650 6.700 40,632 +0.01(+0.15%)
Nov 15, 2017 6.680 6.790 6.640 6.690 92,181 -0.09(-1.33%)
Nov 14, 2017 6.750 6.900 6.740 6.780 69,673 -0.05(-0.73%)
Nov 13, 2017 6.880 6.920 6.770 6.830 70,467 -0.05(-0.73%)
Nov 10, 2017 6.880 6.990 6.810 6.880 74,323 -0.06(-0.86%)
Nov 09, 2017 6.660 7.050 6.660 6.940 120,935 +0.08(+1.17%)
Nov 08, 2017 6.760 6.960 6.710 6.860 71,662 +0.05(+0.73%)
Nov 07, 2017 6.850 6.910 6.764 6.810 84,732 -0.09(-1.30%)
Nov 06, 2017 6.880 7.000 6.800 6.900 138,838 +0.00(+0.00%)
Nov 03, 2017 6.790 6.950 6.650 6.900 125,560 +0.15(+2.22%)
Nov 02, 2017 6.490 6.960 6.475 6.750 163,118 +0.18(+2.74%)
Nov 01, 2017 6.660 6.690 6.150 6.570 449,815 -0.04(-0.61%)
Oct 31, 2017 6.730 7.020 6.590 6.610 311,955 -0.11(-1.64%)
Oct 30, 2017 7.540 7.600 6.580 6.720 772,888 -0.90(-11.81%)
Oct 27, 2017 7.650 7.830 7.460 7.620 232,908 -0.23(-2.93%)
Oct 26, 2017 7.780 7.890 7.650 7.850 183,348 -0.12(-1.51%)
Oct 25, 2017 8.170 8.192 7.544 7.970 237,148 -0.26(-3.16%)
Oct 24, 2017 8.220 8.310 8.160 8.230 111,137 -0.10(-1.20%)
Oct 23, 2017 8.340 8.430 8.180 8.330 162,540 +0.05(+0.60%)
Oct 20, 2017 8.260 8.380 8.250 8.280 69,469 +0.03(+0.36%)
Oct 19, 2017 8.110 8.360 7.945 8.250 207,253 +0.05(+0.61%)
Oct 18, 2017 8.100 8.290 8.030 8.200 126,336 +0.15(+1.86%)
Oct 17, 2017 8.030 8.370 7.850 8.050 697,389 +0.06(+0.75%)
Oct 16, 2017 7.330 8.050 7.320 7.990 913,078 +0.66(+9.00%)
Oct 13, 2017 7.290 7.420 7.270 7.330 62,131 +0.07(+0.96%)
Oct 12, 2017 7.290 7.410 7.260 7.260 80,083 -0.02(-0.27%)
Oct 11, 2017 7.200 7.370 7.180 7.280 135,969 +0.04(+0.55%)
Oct 10, 2017 7.170 7.367 7.170 7.240 114,282 +0.04(+0.56%)
Oct 09, 2017 7.280 7.320 7.150 7.200 50,932 +0.00(+0.00%)
Oct 06, 2017 7.340 7.360 7.110 7.200 64,773 -0.13(-1.77%)
Oct 05, 2017 7.314 7.350 7.201 7.330 67,726 +0.05(+0.69%)
Oct 04, 2017 7.250 7.330 7.220 7.280 84,031 +0.04(+0.55%)
Oct 03, 2017 7.140 7.250 7.130 7.240 56,000 +0.10(+1.40%)
Oct 02, 2017 7.150 7.250 7.140 7.140 59,899 +0.00(+0.00%)
Sep 29, 2017 7.150 7.210 7.120 7.140 50,963 -0.03(-0.42%)
Sep 28, 2017 7.100 7.200 7.100 7.170 45,556 +0.02(+0.28%)
Sep 27, 2017 7.066 7.170 7.050 7.150 86,834 +0.08(+1.13%)
Sep 26, 2017 7.040 7.100 6.970 7.070 47,338 +0.01(+0.14%)
Sep 25, 2017 6.990 7.070 6.960 7.060 50,681 +0.12(+1.73%)
Sep 22, 2017 6.870 7.070 6.860 6.940 59,232 +0.05(+0.73%)
Sep 21, 2017 6.920 6.990 6.880 6.890 42,522 -0.05(-0.72%)
Sep 20, 2017 6.980 7.070 6.800 6.940 44,181 -0.05(-0.72%)
Sep 19, 2017 7.000 7.070 6.910 6.990 62,104 +0.05(+0.72%)
Sep 18, 2017 6.990 7.050 6.910 6.940 66,693 +0.06(+0.87%)
Sep 15, 2017 6.835 6.910 6.800 6.880 47,787 +0.11(+1.62%)
Sep 14, 2017 6.880 6.890 6.620 6.770 76,836 -0.13(-1.88%)
Sep 13, 2017 6.960 7.070 6.860 6.900 31,439 -0.02(-0.29%)
Sep 12, 2017 6.950 7.070 6.886 6.920 76,339 -0.01(-0.14%)
Sep 11, 2017 6.900 7.050 6.860 6.930 56,585 +0.13(+1.91%)
Sep 08, 2017 6.890 6.950 6.750 6.800 42,119 -0.13(-1.88%)
Sep 07, 2017 6.720 6.980 6.700 6.930 38,946 +0.19(+2.82%)
Sep 06, 2017 6.760 6.820 6.700 6.740 47,198 -0.01(-0.15%)
Sep 05, 2017 6.930 6.980 6.658 6.750 91,732 -0.23(-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.