Audiocodes Ltd (NQ: AUDC )

29.24 USD -1.15 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 25.05 25.95 25.05 25.69 238,300 +0.61(+2.43%)
Dec 30, 2019 25.17 25.38 24.75 25.08 165,454 -0.09(-0.36%)
Dec 27, 2019 25.36 25.51 24.75 25.17 139,900 -0.14(-0.55%)
Dec 26, 2019 25.48 25.59 25.12 25.31 145,030 -0.17(-0.67%)
Dec 24, 2019 25.50 25.62 25.21 25.48 85,900 +0.10(+0.39%)
Dec 23, 2019 25.48 25.59 25.09 25.38 230,218 +0.10(+0.40%)
Dec 20, 2019 24.98 25.47 24.79 25.28 200,600 +0.33(+1.32%)
Dec 19, 2019 25.42 25.42 24.56 24.95 253,714 -0.40(-1.58%)
Dec 18, 2019 25.70 26.00 25.10 25.35 239,097 -0.35(-1.36%)
Dec 17, 2019 25.52 25.99 25.30 25.70 197,745 +0.16(+0.63%)
Dec 16, 2019 24.96 25.82 24.49 25.54 275,368 +0.85(+3.44%)
Dec 13, 2019 25.10 25.63 24.52 24.69 253,300 -0.43(-1.71%)
Dec 12, 2019 24.26 25.20 24.19 25.12 209,256 +0.63(+2.57%)
Dec 11, 2019 24.01 24.54 23.83 24.49 184,385 +0.69(+2.90%)
Dec 10, 2019 23.51 24.21 23.35 23.80 215,116 +0.33(+1.41%)
Dec 09, 2019 23.80 23.80 23.08 23.47 172,339 -0.29(-1.22%)
Dec 06, 2019 24.00 24.25 23.38 23.76 208,800 -0.08(-0.34%)
Dec 05, 2019 24.34 24.60 23.45 23.84 238,882 -0.62(-2.53%)
Dec 04, 2019 24.46 25.04 24.16 24.46 369,181 +0.11(+0.45%)
Dec 03, 2019 23.50 24.47 23.34 24.35 299,250 +0.31(+1.29%)
Dec 02, 2019 24.41 24.49 23.35 24.04 294,614 +0.07(+0.29%)
Nov 29, 2019 23.97 24.09 23.72 23.97 90,800 -0.03(-0.13%)
Nov 27, 2019 23.50 24.04 23.30 24.00 265,700 +0.55(+2.35%)
Nov 26, 2019 23.10 23.50 22.77 23.45 198,926 +0.49(+2.13%)
Nov 25, 2019 22.94 23.62 22.66 22.96 349,113 +0.20(+0.88%)
Nov 22, 2019 22.70 22.77 22.02 22.76 194,600 -0.02(-0.09%)
Nov 21, 2019 23.25 23.28 22.47 22.78 215,318 -0.40(-1.73%)
Nov 20, 2019 22.90 23.48 22.83 23.18 319,159 -0.04(-0.17%)
Nov 19, 2019 24.05 24.22 22.63 23.22 438,538 -0.79(-3.29%)
Nov 18, 2019 23.33 24.35 23.16 24.01 743,592 +0.59(+2.52%)
Nov 15, 2019 22.50 23.95 22.34 23.42 925,700 +1.42(+6.45%)
Nov 14, 2019 21.38 22.03 21.28 22.00 178,931 +0.65(+3.04%)
Nov 13, 2019 21.58 21.60 21.15 21.35 122,753 -0.29(-1.34%)
Nov 12, 2019 21.33 21.82 21.33 21.64 259,642 +0.20(+0.93%)
Nov 11, 2019 20.47 21.51 19.70 21.44 434,126 +0.16(+0.75%)
Nov 08, 2019 22.00 22.00 20.90 21.28 215,100 -0.67(-3.05%)
Nov 07, 2019 21.49 21.97 21.44 21.95 189,033 +0.51(+2.38%)
Nov 06, 2019 21.58 22.20 21.27 21.44 323,143 -0.07(-0.33%)
Nov 05, 2019 21.39 21.70 20.90 21.51 266,992 +0.14(+0.66%)
Nov 04, 2019 21.00 21.59 20.52 21.37 267,022 +0.48(+2.30%)
Nov 01, 2019 21.00 21.70 20.59 20.89 202,800 -0.25(-1.18%)
Oct 31, 2019 21.73 21.73 20.73 21.14 370,498 -0.82(-3.73%)
Oct 30, 2019 20.95 22.00 20.59 21.96 483,738 +1.15(+5.53%)
Oct 29, 2019 20.13 21.15 19.92 20.81 723,432 +1.51(+7.82%)
Oct 28, 2019 19.11 19.46 19.02 19.30 260,394 +0.57(+3.04%)
Oct 25, 2019 18.40 18.97 18.38 18.73 113,600 +0.28(+1.52%)
Oct 24, 2019 18.84 18.84 18.06 18.45 140,371 -0.06(-0.32%)
Oct 23, 2019 18.47 18.68 18.07 18.51 119,511 +0.23(+1.26%)
Oct 22, 2019 19.08 19.39 17.94 18.28 244,622 -0.75(-3.94%)
Oct 21, 2019 18.82 19.06 18.32 19.03 177,701 +0.29(+1.55%)
Oct 18, 2019 18.65 18.94 18.40 18.74 190,100 +0.16(+0.86%)
Oct 17, 2019 18.40 19.07 18.33 18.58 162,253 +0.40(+2.20%)
Oct 16, 2019 18.20 18.24 17.84 18.18 121,157 +0.02(+0.11%)
Oct 15, 2019 17.86 18.36 17.82 18.16 122,034 +0.37(+2.08%)
Oct 14, 2019 17.97 18.06 17.62 17.79 135,879 -0.16(-0.89%)
Oct 11, 2019 18.18 18.47 17.86 17.95 154,000 +0.08(+0.45%)
Oct 10, 2019 17.85 18.18 17.75 17.87 166,852 +0.13(+0.73%)
Oct 09, 2019 17.71 17.85 17.56 17.74 125,939 +0.14(+0.80%)
Oct 08, 2019 18.41 18.41 17.54 17.60 151,267 -0.92(-4.97%)
Oct 07, 2019 18.95 18.96 18.40 18.52 245,455 -0.54(-2.83%)
Oct 04, 2019 18.50 19.39 18.50 19.06 321,800 +0.59(+3.19%)
Oct 03, 2019 18.02 18.59 17.81 18.47 231,770 +0.53(+2.95%)
Oct 02, 2019 18.09 18.17 17.61 17.94 281,197 -0.46(-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.