Audiocodes Ltd (NQ: AUDC )

22.16 -0.04 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 34.83 35.24 34.66 34.74 65,156 -0.03(-0.09%)
Dec 30, 2021 34.94 35.19 34.69 34.77 83,984 -0.04(-0.11%)
Dec 29, 2021 34.70 35.33 34.62 34.81 116,603 +0.20(+0.58%)
Dec 28, 2021 35.08 35.08 34.46 34.61 81,778 -0.24(-0.69%)
Dec 27, 2021 34.40 35.09 34.20 34.85 165,502 +0.61(+1.78%)
Dec 23, 2021 34.26 34.73 33.94 34.24 76,862 -0.03(-0.09%)
Dec 22, 2021 34.51 34.69 33.87 34.27 152,175 -0.30(-0.87%)
Dec 21, 2021 34.42 34.91 34.25 34.57 57,296 +0.67(+1.98%)
Dec 20, 2021 33.50 33.99 33.31 33.90 87,035 -0.04(-0.12%)
Dec 17, 2021 33.34 34.66 33.34 33.94 99,491 +0.11(+0.33%)
Dec 16, 2021 35.47 35.57 33.63 33.83 263,800 -1.15(-3.29%)
Dec 15, 2021 34.61 35.45 33.95 34.98 111,698 +0.54(+1.57%)
Dec 14, 2021 34.55 34.91 34.06 34.44 76,657 -0.51(-1.46%)
Dec 13, 2021 35.85 35.85 34.34 34.95 55,414 -0.96(-2.67%)
Dec 10, 2021 35.73 36.02 35.31 35.91 39,149 +0.32(+0.90%)
Dec 09, 2021 35.48 35.86 35.31 35.59 97,578 -0.08(-0.22%)
Dec 08, 2021 35.40 35.88 35.24 35.67 53,542 +0.40(+1.13%)
Dec 07, 2021 35.07 35.70 35.07 35.27 97,045 +0.90(+2.62%)
Dec 06, 2021 34.24 34.50 33.92 34.37 72,881 +0.39(+1.15%)
Dec 03, 2021 34.36 34.88 33.76 33.98 78,665 -0.46(-1.34%)
Dec 02, 2021 34.08 34.53 33.71 34.44 71,636 +0.34(+1.00%)
Dec 01, 2021 35.17 35.45 34.01 34.10 146,497 -0.56(-1.62%)
Nov 30, 2021 35.01 35.30 34.38 34.66 89,685 -0.55(-1.56%)
Nov 29, 2021 35.24 35.51 35.01 35.21 77,261 +0.26(+0.74%)
Nov 26, 2021 34.75 35.23 34.31 34.95 76,343 -0.24(-0.68%)
Nov 24, 2021 35.25 35.59 34.80 35.19 67,655 -0.23(-0.65%)
Nov 23, 2021 35.93 35.93 34.89 35.42 65,330 -0.45(-1.25%)
Nov 22, 2021 35.96 36.50 35.64 35.87 153,017 +0.20(+0.56%)
Nov 19, 2021 36.70 37.00 35.65 35.67 65,389 -1.12(-3.06%)
Nov 18, 2021 37.00 36.91 36.74 36.80 68,384 -0.20(-0.55%)
Nov 17, 2021 36.62 37.35 36.36 37.00 135,829 +0.45(+1.23%)
Nov 16, 2021 36.45 36.68 36.20 36.55 74,958 +0.13(+0.36%)
Nov 15, 2021 36.32 36.62 36.00 36.42 36,452 +0.16(+0.44%)
Nov 12, 2021 36.44 36.84 35.99 36.26 52,993 -0.21(-0.58%)
Nov 11, 2021 35.69 36.52 35.69 36.47 73,523 +0.89(+2.50%)
Nov 10, 2021 35.23 35.58 73,874 +0.28(+0.79%)
Nov 09, 2021 35.41 35.58 35.15 35.30 100,254 -0.05(-0.14%)
Nov 08, 2021 35.95 36.00 35.14 35.35 79,850 -0.54(-1.50%)
Nov 05, 2021 35.97 36.19 35.38 35.89 58,186 +0.11(+0.31%)
Nov 04, 2021 36.33 36.75 35.56 35.78 88,876 -0.46(-1.27%)
Nov 03, 2021 35.29 36.45 35.29 36.24 108,182 +0.80(+2.26%)
Nov 02, 2021 35.50 35.83 35.24 35.44 70,563 +0.11(+0.31%)
Nov 01, 2021 35.49 35.89 35.10 35.33 84,061 -0.11(-0.31%)
Oct 29, 2021 34.47 35.45 34.47 35.44 96,836 +0.81(+2.34%)
Oct 28, 2021 34.17 35.06 34.17 34.63 110,923 +0.70(+2.06%)
Oct 27, 2021 33.90 34.23 33.61 33.93 152,604 -0.20(-0.59%)
Oct 26, 2021 34.50 34.13 450,739 +0.21(+0.62%)
Oct 25, 2021 33.84 34.68 33.66 33.92 183,499 -0.01(-0.03%)
Oct 22, 2021 33.48 34.06 33.01 33.93 148,194 -0.38(-1.11%)
Oct 21, 2021 35.70 35.88 33.86 34.31 163,399 -1.69(-4.69%)
Oct 20, 2021 36.00 36.26 35.80 36.00 90,921 +0.28(+0.78%)
Oct 19, 2021 35.41 35.96 35.40 35.72 56,767 +0.22(+0.62%)
Oct 18, 2021 36.13 36.59 35.41 35.50 100,371 -0.58(-1.61%)
Oct 15, 2021 35.47 36.13 35.43 36.08 119,107 +0.38(+1.06%)
Oct 14, 2021 36.86 37.00 35.37 35.70 121,114 -0.09(-0.25%)
Oct 13, 2021 34.04 35.81 33.93 35.79 244,837 +2.32(+6.93%)
Oct 12, 2021 33.19 34.14 33.19 33.47 118,678 +0.20(+0.60%)
Oct 11, 2021 33.00 33.76 33.00 33.27 98,894 +0.57(+1.74%)
Oct 08, 2021 32.90 32.90 32.23 32.70 51,625 +0.09(+0.26%)
Oct 07, 2021 32.87 33.13 32.55 32.62 37,313 +0.40(+1.23%)
Oct 06, 2021 32.46 32.68 32.00 32.22 34,347 -0.52(-1.59%)
Oct 05, 2021 32.72 33.01 32.62 32.74 70,010 +0.19(+0.58%)
Oct 04, 2021 32.68 32.98 32.27 32.55 67,470 -0.39(-1.18%)
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.