Audiocodes Ltd (NQ: AUDC )

34.89 USD +0.96 (+2.83%)
Streaming Delayed Price Updated: 2:39 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 7.580 7.590 7.418 7.440 39,127 -0.10(-1.33%)
Feb 27, 2018 7.610 7.680 7.530 7.540 56,543 -0.12(-1.57%)
Feb 26, 2018 7.650 7.710 7.600 7.660 61,260 -0.07(-0.91%)
Feb 23, 2018 7.700 7.790 7.640 7.730 57,657 +0.03(+0.39%)
Feb 22, 2018 7.690 7.790 7.640 7.700 45,440 -0.02(-0.26%)
Feb 21, 2018 7.590 7.800 7.590 7.720 68,452 -0.01(-0.13%)
Feb 20, 2018 7.680 7.800 7.680 7.730 44,263 -0.01(-0.13%)
Feb 16, 2018 7.740 7.740 7.740 0 +0.03(+0.39%)
Feb 15, 2018 7.750 7.760 7.570 7.710 74,129 +0.00(+0.00%)
Feb 14, 2018 7.510 7.750 7.510 7.710 74,093 +0.13(+1.72%)
Feb 13, 2018 7.480 7.650 7.470 7.580 66,129 -0.01(-0.13%)
Feb 12, 2018 7.270 7.620 7.270 7.590 123,635 +0.34(+4.69%)
Feb 09, 2018 7.380 7.440 7.161 7.250 77,649 -0.06(-0.82%)
Feb 08, 2018 7.260 7.320 7.230 7.310 74,005 +0.06(+0.83%)
Feb 07, 2018 7.280 7.350 7.190 7.250 81,803 -0.09(-1.23%)
Feb 06, 2018 6.990 7.410 6.880 7.340 123,580 +0.01(+0.14%)
Feb 05, 2018 7.420 7.530 7.215 7.330 102,132 -0.23(-3.04%)
Feb 02, 2018 7.650 7.650 7.540 7.560 75,014 -0.12(-1.56%)
Feb 01, 2018 7.760 7.800 7.660 7.680 42,171 -0.08(-1.03%)
Jan 31, 2018 7.780 7.850 7.720 7.760 54,189 +0.03(+0.39%)
Jan 30, 2018 7.590 7.770 7.590 7.730 111,099 +0.03(+0.39%)
Jan 29, 2018 7.750 7.760 7.630 7.700 95,529 +0.02(+0.26%)
Jan 26, 2018 7.710 7.790 7.615 7.680 105,763 +0.06(+0.79%)
Jan 25, 2018 7.470 7.800 7.470 7.620 227,721 +0.13(+1.74%)
Jan 24, 2018 7.750 7.900 7.360 7.490 179,070 -0.19(-2.47%)
Jan 23, 2018 7.500 7.750 7.500 7.680 157,988 +0.20(+2.67%)
Jan 22, 2018 7.500 7.500 7.410 7.480 86,624 +0.08(+1.08%)
Jan 19, 2018 7.300 7.490 7.280 7.400 53,296 +0.08(+1.09%)
Jan 18, 2018 7.380 7.470 7.260 7.320 39,931 -0.13(-1.74%)
Jan 17, 2018 7.270 7.480 7.260 7.450 64,893 +0.17(+2.34%)
Jan 16, 2018 7.350 7.430 7.280 7.280 71,771 -0.10(-1.36%)
Jan 12, 2018 7.380 7.380 7.380 0 +0.10(+1.37%)
Jan 11, 2018 7.400 7.400 7.250 7.280 48,734 -0.07(-0.95%)
Jan 10, 2018 7.350 7.404 7.350 7.350 31,616 -0.04(-0.54%)
Jan 09, 2018 7.460 7.460 7.350 7.390 54,161 -0.10(-1.34%)
Jan 08, 2018 7.540 7.540 7.430 7.490 38,930 +0.00(+0.00%)
Jan 05, 2018 7.430 7.500 7.430 7.490 45,881 +0.04(+0.54%)
Jan 04, 2018 7.450 7.500 7.400 7.450 51,415 +0.01(+0.13%)
Jan 03, 2018 7.500 7.540 7.400 7.440 50,387 -0.06(-0.80%)
Jan 02, 2018 7.470 7.590 7.450 7.500 122,520 +0.14(+1.90%)
Dec 29, 2017 7.360 7.360 7.360 0 +0.18(+2.51%)
Dec 28, 2017 7.210 7.210 7.120 7.180 45,550 -0.04(-0.55%)
Dec 27, 2017 7.250 7.250 7.070 7.220 34,805 -0.05(-0.69%)
Dec 26, 2017 7.070 7.290 7.050 7.270 37,522 +0.09(+1.25%)
Dec 22, 2017 7.270 7.270 7.140 7.180 20,495 -0.11(-1.51%)
Dec 21, 2017 7.300 7.320 7.210 7.290 25,090 -0.05(-0.68%)
Dec 20, 2017 7.300 7.340 7.210 7.340 26,626 +0.14(+1.94%)
Dec 19, 2017 7.280 7.380 7.160 7.200 34,143 -0.11(-1.50%)
Dec 18, 2017 7.200 7.330 7.200 7.310 45,084 +0.11(+1.53%)
Dec 15, 2017 7.110 7.300 7.010 7.200 80,621 +0.07(+0.98%)
Dec 14, 2017 7.040 7.240 7.020 7.130 69,011 +0.13(+1.86%)
Dec 13, 2017 7.120 7.130 6.960 7.000 56,161 -0.06(-0.85%)
Dec 12, 2017 7.070 7.150 7.060 7.060 49,127 -0.07(-0.98%)
Dec 11, 2017 7.220 7.220 7.080 7.130 60,690 +0.11(+1.57%)
Dec 08, 2017 7.100 7.210 6.940 7.020 98,054 -0.06(-0.85%)
Dec 07, 2017 6.980 7.140 6.770 7.080 61,253 +0.10(+1.43%)
Dec 06, 2017 7.140 7.190 6.980 6.980 64,447 -0.19(-2.65%)
Dec 05, 2017 7.340 7.340 7.150 7.170 81,100 -0.01(-0.14%)
Dec 04, 2017 7.360 7.150 7.180 107,854 +0.04(+0.56%)
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.