Audiocodes Ltd (NQ: AUDC )

31.75 USD -0.24 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 27.55 27.55 27.55 196,961 -0.24(-0.86%)
Dec 30, 2020 27.83 28.21 27.50 27.79 196,961 +0.17(+0.62%)
Dec 29, 2020 28.57 28.86 27.44 27.62 200,839 -1.06(-3.70%)
Dec 28, 2020 28.93 29.00 28.30 28.68 204,059 +0.08(+0.28%)
Dec 24, 2020 28.76 29.05 28.23 28.60 220,400 -0.01(-0.03%)
Dec 23, 2020 28.49 29.72 28.34 28.61 973,486 +0.23(+0.81%)
Dec 22, 2020 27.38 28.50 27.38 28.38 261,970 +1.00(+3.65%)
Dec 21, 2020 27.56 27.94 27.28 27.38 156,487 -0.44(-1.58%)
Dec 18, 2020 27.27 28.10 27.18 27.82 201,500 +0.56(+2.05%)
Dec 17, 2020 27.40 27.68 26.99 27.26 150,649 +0.04(+0.15%)
Dec 16, 2020 27.29 27.43 26.64 27.22 190,157 +0.08(+0.29%)
Dec 15, 2020 27.42 27.49 26.94 27.14 142,909 -0.15(-0.55%)
Dec 14, 2020 27.37 27.88 27.28 27.29 145,669 -0.08(-0.29%)
Dec 11, 2020 27.01 27.40 26.72 27.37 188,400 +0.12(+0.44%)
Dec 10, 2020 26.32 27.47 26.20 27.25 232,850 +0.83(+3.14%)
Dec 09, 2020 27.52 27.52 26.14 26.42 618,978 -1.16(-4.21%)
Dec 08, 2020 28.23 28.32 27.58 27.58 180,229 -0.76(-2.68%)
Dec 07, 2020 28.15 29.05 28.15 28.34 217,499 +0.00(+0.00%)
Dec 04, 2020 28.32 28.39 27.85 28.34 167,900 -0.02(-0.07%)
Dec 03, 2020 28.26 28.92 28.25 28.36 136,349 +0.28(+1.00%)
Dec 02, 2020 28.01 28.23 27.31 28.08 303,375 -0.19(-0.67%)
Dec 01, 2020 28.01 28.47 27.67 28.27 157,728 +0.30(+1.07%)
Nov 30, 2020 28.51 28.55 27.46 27.97 175,439 -0.48(-1.69%)
Nov 27, 2020 27.92 28.75 27.82 28.45 167,300 +0.60(+2.15%)
Nov 25, 2020 28.28 28.46 27.61 27.85 165,300 -0.08(-0.29%)
Nov 24, 2020 28.61 29.23 27.69 27.93 609,745 -0.32(-1.13%)
Nov 23, 2020 27.12 28.54 27.10 28.25 756,231 +1.43(+5.33%)
Nov 20, 2020 26.71 27.24 26.29 26.82 287,600 +0.40(+1.51%)
Nov 19, 2020 26.48 26.65 26.08 26.42 367,316 -0.06(-0.23%)
Nov 18, 2020 27.26 27.50 26.33 26.48 407,101 -0.68(-2.50%)
Nov 17, 2020 27.02 27.63 26.80 27.16 532,052 +0.58(+2.18%)
Nov 16, 2020 27.96 28.18 26.35 26.58 438,299 -1.52(-5.41%)
Nov 13, 2020 27.99 28.37 27.58 28.10 179,200 +0.38(+1.37%)
Nov 12, 2020 27.53 28.58 27.07 27.72 389,735 +0.31(+1.13%)
Nov 11, 2020 27.64 27.77 27.03 27.41 308,230 +0.09(+0.33%)
Nov 10, 2020 26.67 27.78 26.28 27.32 312,705 -0.22(-0.80%)
Nov 09, 2020 29.18 29.31 27.39 27.54 528,853 -1.32(-4.57%)
Nov 06, 2020 29.47 29.55 28.70 28.86 320,600 -0.86(-2.89%)
Nov 05, 2020 29.56 29.99 29.50 29.72 212,645 +0.86(+2.98%)
Nov 04, 2020 29.66 29.66 28.54 28.86 382,725 +0.17(+0.59%)
Nov 03, 2020 28.44 29.06 28.20 28.69 225,770 +0.64(+2.28%)
Nov 02, 2020 29.41 29.77 27.88 28.05 335,613 -0.94(-3.24%)
Oct 30, 2020 28.90 29.46 28.28 28.99 292,500 -0.16(-0.55%)
Oct 29, 2020 29.69 30.10 28.98 29.15 256,375 -0.45(-1.52%)
Oct 28, 2020 30.74 30.97 28.80 29.60 556,367 -1.69(-5.40%)
Oct 27, 2020 34.10 34.19 30.51 31.29 484,705 -0.17(-0.54%)
Oct 26, 2020 31.66 31.66 29.89 31.46 456,424 -0.21(-0.66%)
Oct 23, 2020 32.64 32.69 30.38 31.67 343,200 -1.23(-3.74%)
Oct 22, 2020 33.21 33.37 32.52 32.90 132,239 -0.02(-0.06%)
Oct 21, 2020 33.99 34.46 32.80 32.92 130,506 -0.58(-1.73%)
Oct 20, 2020 33.72 34.05 33.34 33.50 210,647 -0.02(-0.06%)
Oct 19, 2020 33.24 33.93 32.88 33.52 147,494 +0.43(+1.30%)
Oct 16, 2020 33.68 33.95 33.09 33.09 77,900 -0.33(-0.99%)
Oct 15, 2020 32.82 33.76 32.46 33.42 154,976 -0.06(-0.18%)
Oct 14, 2020 33.95 34.07 33.21 33.48 102,596 -0.44(-1.30%)
Oct 13, 2020 34.57 34.57 33.85 33.92 159,225 -0.41(-1.19%)
Oct 12, 2020 34.72 35.33 34.14 34.33 270,461 +0.30(+0.88%)
Oct 09, 2020 32.39 34.11 32.39 34.03 218,800 +1.85(+5.75%)
Oct 08, 2020 32.96 33.03 32.12 32.18 118,179 -0.52(-1.59%)
Oct 07, 2020 32.10 32.88 31.87 32.70 155,276 +0.70(+2.19%)
Oct 06, 2020 32.21 33.04 31.70 32.00 185,502 -0.25(-0.78%)
Oct 05, 2020 31.62 32.28 31.28 32.25 153,480 +1.07(+3.43%)
Oct 02, 2020 31.35 31.67 30.87 31.18 136,200 -0.64(-2.01%)
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.