Audiocodes Ltd (NQ: AUDC )

34.95 USD -0.24 (-0.68%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 6.810 6.880 6.720 6.790 101,298 -0.01(-0.15%)
Feb 27, 2017 6.940 7.020 6.721 6.800 250,358 -0.22(-3.13%)
Feb 24, 2017 6.940 7.140 6.940 7.020 84,813 +0.01(+0.14%)
Feb 23, 2017 7.150 7.170 6.900 7.010 170,721 -0.12(-1.68%)
Feb 22, 2017 7.160 7.200 7.100 7.130 91,204 -0.07(-0.97%)
Feb 21, 2017 7.230 7.260 7.150 7.200 183,155 +0.08(+1.12%)
Feb 17, 2017 7.120 7.120 7.120 0 +0.01(+0.14%)
Feb 16, 2017 7.180 7.200 7.050 7.110 130,809 +0.05(+0.71%)
Feb 15, 2017 7.170 7.225 7.030 7.060 258,525 -0.11(-1.53%)
Feb 14, 2017 7.120 7.250 7.100 7.170 164,144 +0.05(+0.70%)
Feb 13, 2017 6.950 7.230 6.920 7.120 478,634 +0.21(+3.04%)
Feb 10, 2017 6.820 6.950 6.800 6.910 153,863 +0.07(+1.02%)
Feb 09, 2017 6.940 7.080 6.800 6.840 357,082 -0.11(-1.58%)
Feb 08, 2017 6.750 7.000 6.700 6.950 717,486 +0.28(+4.20%)
Feb 07, 2017 6.760 6.760 6.530 6.670 137,794 -0.04(-0.60%)
Feb 06, 2017 6.600 6.860 6.419 6.710 711,442 +0.35(+5.50%)
Feb 03, 2017 6.360 6.400 6.285 6.360 65,878 +0.08(+1.27%)
Feb 02, 2017 6.320 6.400 6.260 6.280 61,422 -0.03(-0.48%)
Feb 01, 2017 6.560 6.600 6.200 6.310 218,303 -0.29(-4.39%)
Jan 31, 2017 6.770 6.800 6.390 6.600 218,780 +0.21(+3.29%)
Jan 30, 2017 6.410 6.490 6.300 6.390 73,061 -0.03(-0.47%)
Jan 27, 2017 6.440 6.470 6.360 6.420 70,944 +0.00(+0.00%)
Jan 26, 2017 6.380 6.450 6.340 6.420 101,016 +0.01(+0.16%)
Jan 25, 2017 6.300 6.440 6.260 6.410 117,754 +0.17(+2.72%)
Jan 24, 2017 6.010 6.280 6.010 6.240 124,053 +0.24(+4.00%)
Jan 23, 2017 6.090 6.150 6.090 6.000 126,257 -0.20(-3.23%)
Jan 20, 2017 6.380 6.420 6.160 6.200 66,111 -0.03(-0.48%)
Jan 19, 2017 6.250 6.290 6.145 6.230 86,439 -0.01(-0.16%)
Jan 18, 2017 6.190 6.410 6.150 6.240 86,682 +0.02(+0.32%)
Jan 17, 2017 6.380 6.460 6.160 6.220 151,840 -0.20(-3.12%)
Jan 13, 2017 6.420 6.420 6.420 0 -0.01(-0.16%)
Jan 12, 2017 6.420 6.500 6.395 6.430 100,862 -0.02(-0.31%)
Jan 11, 2017 6.360 6.450 6.330 6.450 84,950 +0.12(+1.89%)
Jan 10, 2017 6.330 6.450 6.320 6.330 72,492 +0.02(+0.32%)
Jan 09, 2017 6.390 6.430 6.290 6.310 95,948 -0.10(-1.56%)
Jan 06, 2017 6.300 6.450 6.190 6.410 101,396 +0.12(+1.91%)
Jan 05, 2017 6.480 6.500 6.260 6.290 101,593 -0.22(-3.38%)
Jan 04, 2017 6.600 6.620 6.490 6.510 162,010 -0.08(-1.21%)
Jan 03, 2017 6.520 6.610 6.400 6.590 196,760 +0.24(+3.78%)
Dec 30, 2016 6.350 6.350 6.350 0 -0.03(-0.47%)
Dec 29, 2016 6.280 6.440 6.280 6.380 90,526 +0.08(+1.27%)
Dec 28, 2016 6.420 6.472 6.300 6.300 127,114 -0.14(-2.17%)
Dec 27, 2016 6.340 6.490 6.330 6.440 111,881 +0.07(+1.10%)
Dec 23, 2016 6.370 6.370 6.370 0 +0.01(+0.16%)
Dec 22, 2016 6.440 6.490 6.310 6.360 83,418 -0.09(-1.40%)
Dec 21, 2016 6.350 6.500 6.350 6.450 106,754 +0.09(+1.42%)
Dec 20, 2016 6.320 6.419 6.220 6.360 180,928 +0.07(+1.11%)
Dec 19, 2016 6.370 6.380 6.270 6.290 148,741 +0.00(+0.00%)
Dec 16, 2016 6.340 6.490 6.290 6.290 130,155 -0.05(-0.79%)
Dec 15, 2016 6.290 6.390 6.260 6.340 114,626 +0.00(+0.00%)
Dec 14, 2016 6.300 6.400 6.240 6.340 156,644 +0.03(+0.48%)
Dec 13, 2016 6.350 6.430 6.300 6.310 154,418 -0.04(-0.63%)
Dec 12, 2016 6.190 6.400 6.180 6.350 324,301 +0.12(+1.93%)
Dec 09, 2016 6.240 6.300 6.160 6.230 118,267 -0.02(-0.32%)
Dec 08, 2016 6.120 6.250 6.080 6.250 162,463 +0.20(+3.31%)
Dec 07, 2016 6.000 6.150 5.879 6.050 157,136 +0.04(+0.67%)
Dec 06, 2016 5.800 6.090 5.610 6.010 185,106 +0.19(+3.26%)
Dec 05, 2016 6.090 6.310 5.800 5.820 563,111 -0.33(-5.37%)
Dec 02, 2016 6.120 6.240 6.040 6.150 104,375 +0.01(+0.16%)
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.