Audiocodes Ltd (NQ: AUDC )

17.80 -0.05 (-0.31%)
Streaming Delayed Price Updated: 2:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 20.40 21.89 19.79 21.77 755,827 +0.18(+0.86%)
Feb 27, 2020 22.34 22.51 21.41 21.58 471,855 -1.75(-7.49%)
Feb 26, 2020 23.49 24.03 23.24 23.33 322,141 -0.20(-0.87%)
Feb 25, 2020 23.97 24.14 23.33 23.54 351,568 -0.12(-0.49%)
Feb 24, 2020 22.83 23.88 22.71 23.65 404,728 -0.75(-3.07%)
Feb 21, 2020 24.29 24.58 23.69 24.40 279,085 +0.11(+0.44%)
Feb 20, 2020 23.14 24.44 22.91 24.29 428,215 +1.04(+4.47%)
Feb 19, 2020 22.94 23.53 22.94 23.25 175,538 +0.53(+2.35%)
Feb 18, 2020 23.14 23.41 22.35 22.72 242,378 -0.74(-3.15%)
Feb 14, 2020 24.00 24.02 23.21 23.46 223,598 -0.42(-1.75%)
Feb 13, 2020 22.25 23.94 22.05 23.88 768,788 +1.35(+6.01%)
Feb 12, 2020 22.16 22.54 21.96 22.52 211,330 +0.50(+2.28%)
Feb 11, 2020 21.62 22.24 21.61 22.02 384,884 +0.71(+3.36%)
Feb 10, 2020 21.63 21.71 20.89 21.31 317,569 -0.58(-2.65%)
Feb 07, 2020 21.83 21.92 21.18 21.89 268,660 -0.04(-0.18%)
Feb 06, 2020 21.87 22.65 21.82 21.92 624,851 -0.15(-0.70%)
Feb 05, 2020 22.49 22.71 21.51 22.08 618,927 +0.87(+4.10%)
Feb 04, 2020 21.10 21.88 21.05 21.21 530,879 +0.79(+3.88%)
Feb 03, 2020 20.38 20.58 19.26 20.42 1,262,435 -0.30(-1.45%)
Jan 31, 2020 22.04 22.22 20.59 20.72 630,255 -1.56(-6.98%)
Jan 30, 2020 21.60 22.38 21.37 22.27 848,592 +0.70(+3.22%)
Jan 29, 2020 23.88 24.04 21.46 21.58 1,175,201 -2.00(-8.48%)
Jan 28, 2020 26.46 26.55 22.04 23.58 1,460,397 -2.21(-8.58%)
Jan 27, 2020 25.93 26.27 23.68 25.79 811,128 -1.29(-4.75%)
Jan 24, 2020 27.17 27.52 26.75 27.07 196,320 -0.10(-0.36%)
Jan 23, 2020 27.54 27.69 26.97 27.17 166,957 -0.36(-1.30%)
Jan 22, 2020 27.55 27.76 27.08 27.53 212,726 +0.36(+1.32%)
Jan 21, 2020 26.94 27.60 26.75 27.17 257,744 +0.64(+2.40%)
Jan 17, 2020 27.27 27.62 26.32 26.53 246,824 -0.67(-2.45%)
Jan 16, 2020 26.49 27.26 26.10 27.20 265,959 +1.00(+3.80%)
Jan 15, 2020 26.41 26.60 26.03 26.21 155,775 -0.20(-0.77%)
Jan 14, 2020 26.79 26.97 25.74 26.41 228,986 -0.14(-0.51%)
Jan 13, 2020 25.29 26.73 25.25 26.54 508,531 +1.55(+6.19%)
Jan 10, 2020 24.69 25.22 24.47 25.00 140,229 +0.36(+1.45%)
Jan 09, 2020 24.88 24.93 24.46 24.64 135,734 +0.03(+0.12%)
Jan 08, 2020 24.42 24.98 24.42 24.61 205,342 +0.50(+2.08%)
Jan 07, 2020 23.72 24.15 23.50 24.11 183,749 +0.67(+2.84%)
Jan 06, 2020 24.31 24.47 23.24 23.44 472,023 -1.30(-5.27%)
Jan 03, 2020 25.18 25.32 24.71 24.75 216,604 -0.70(-2.73%)
Jan 02, 2020 25.25 25.77 25.09 25.44 337,081 +0.62(+2.49%)
Dec 31, 2019 24.21 25.07 24.21 24.82 246,617 +0.59(+2.43%)
Dec 30, 2019 24.32 24.53 23.92 24.23 171,228 -0.09(-0.36%)
Dec 27, 2019 24.50 24.65 23.92 24.32 144,782 -0.14(-0.55%)
Dec 26, 2019 24.62 24.73 24.27 24.46 150,091 -0.16(-0.67%)
Dec 24, 2019 24.64 24.76 24.36 24.62 88,898 +0.10(+0.39%)
Dec 23, 2019 24.62 24.73 24.24 24.52 238,252 +0.10(+0.40%)
Dec 20, 2019 24.14 24.61 23.95 24.43 207,601 +0.32(+1.32%)
Dec 19, 2019 24.56 24.56 23.73 24.11 262,569 -0.39(-1.58%)
Dec 18, 2019 24.83 25.12 24.25 24.50 247,441 -0.34(-1.36%)
Dec 17, 2019 24.66 25.11 24.45 24.83 204,646 +0.15(+0.63%)
Dec 16, 2019 24.12 24.95 23.66 24.68 284,978 +0.82(+3.44%)
Dec 13, 2019 24.25 24.77 23.69 23.86 262,140 -0.42(-1.71%)
Dec 12, 2019 23.44 24.35 23.37 24.27 216,559 +0.61(+2.57%)
Dec 11, 2019 23.20 23.71 23.03 23.66 190,820 +0.67(+2.90%)
Dec 10, 2019 22.72 23.39 22.56 23.00 222,623 +0.32(+1.41%)
Dec 09, 2019 23.00 23.00 22.30 22.68 178,353 -0.28(-1.22%)
Dec 06, 2019 23.19 23.43 22.59 22.96 216,087 -0.08(-0.34%)
Dec 05, 2019 23.52 23.77 22.66 23.04 247,219 -0.60(-2.53%)
Dec 04, 2019 23.64 24.19 23.35 23.64 382,066 +0.11(+0.45%)
Dec 03, 2019 22.71 23.64 22.55 23.53 309,694 +0.30(+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.