Audiocodes Ltd (NQ: AUDC )

32.34 USD -0.41 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 21.00 22.54 20.37 22.41 734,200 +0.19(+0.86%)
Feb 27, 2020 23.00 23.17 22.04 22.22 458,354 -1.80(-7.49%)
Feb 26, 2020 24.18 24.74 23.92 24.02 312,924 -0.21(-0.87%)
Feb 25, 2020 24.68 24.85 24.01 24.23 341,509 -0.12(-0.49%)
Feb 24, 2020 23.50 24.58 23.38 24.35 393,148 -0.77(-3.07%)
Feb 21, 2020 25.01 25.30 24.39 25.12 271,100 +0.11(+0.44%)
Feb 20, 2020 23.82 25.16 23.59 25.01 415,962 +1.07(+4.47%)
Feb 19, 2020 23.62 24.22 23.62 23.94 170,516 +0.55(+2.35%)
Feb 18, 2020 23.82 24.10 23.01 23.39 235,443 -0.76(-3.15%)
Feb 14, 2020 24.71 24.73 23.89 24.15 217,200 -0.56(-2.27%)
Feb 13, 2020 23.03 24.78 22.82 24.71 742,861 +1.40(+6.01%)
Feb 12, 2020 22.93 23.33 22.73 23.31 204,203 +0.52(+2.28%)
Feb 11, 2020 22.37 23.02 22.36 22.79 371,904 +0.74(+3.36%)
Feb 10, 2020 22.38 22.47 21.62 22.05 306,860 -0.60(-2.65%)
Feb 07, 2020 22.59 22.69 21.92 22.65 259,600 -0.04(-0.18%)
Feb 06, 2020 22.63 23.44 22.58 22.69 603,779 -0.16(-0.70%)
Feb 05, 2020 23.28 23.50 22.26 22.85 598,054 +0.90(+4.10%)
Feb 04, 2020 21.84 22.64 21.78 21.95 512,976 +0.82(+3.88%)
Feb 03, 2020 21.09 21.30 19.93 21.13 1,219,860 -0.31(-1.45%)
Jan 31, 2020 22.81 23.00 21.31 21.44 609,000 -1.61(-6.98%)
Jan 30, 2020 22.35 23.16 22.12 23.05 819,974 +0.72(+3.22%)
Jan 29, 2020 24.71 24.88 22.21 22.33 1,135,568 -2.07(-8.48%)
Jan 28, 2020 27.38 27.48 22.81 24.40 1,411,146 -2.29(-8.58%)
Jan 27, 2020 26.83 27.19 24.51 26.69 783,773 -1.33(-4.75%)
Jan 24, 2020 28.12 28.48 27.68 28.02 189,700 -0.10(-0.36%)
Jan 23, 2020 28.50 28.66 27.91 28.12 161,327 -0.37(-1.30%)
Jan 22, 2020 28.51 28.73 28.03 28.49 205,552 +0.37(+1.32%)
Jan 21, 2020 27.88 28.56 27.68 28.12 249,052 +0.66(+2.40%)
Jan 17, 2020 28.22 28.58 27.24 27.46 238,500 -0.69(-2.45%)
Jan 16, 2020 27.41 28.21 27.01 28.15 256,990 +1.03(+3.80%)
Jan 15, 2020 27.33 27.53 26.94 27.12 150,522 -0.21(-0.77%)
Jan 14, 2020 27.73 27.91 26.63 27.33 221,264 -0.14(-0.51%)
Jan 13, 2020 26.17 27.66 26.13 27.47 491,381 +1.60(+6.18%)
Jan 10, 2020 25.55 26.10 25.32 25.87 135,500 +0.37(+1.45%)
Jan 09, 2020 25.75 25.80 25.32 25.50 131,157 +0.03(+0.12%)
Jan 08, 2020 25.27 25.85 25.27 25.47 198,417 +0.52(+2.08%)
Jan 07, 2020 24.55 24.99 24.32 24.95 177,553 +0.69(+2.84%)
Jan 06, 2020 25.16 25.32 24.05 24.26 456,105 -1.35(-5.27%)
Jan 03, 2020 26.06 26.20 25.57 25.61 209,300 -0.72(-2.73%)
Jan 02, 2020 26.13 26.67 25.97 26.33 325,714 +0.64(+2.49%)
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%)
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.