Audiocodes Ltd (NQ: AUDC )

35.67 USD +0.40 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 24.01 25.79 23.19 23.89 592,387 +0.38(+1.62%)
Mar 30, 2020 21.76 23.54 21.76 23.51 414,614 +1.97(+9.15%)
Mar 27, 2020 21.62 22.14 20.55 21.54 242,700 -0.57(-2.58%)
Mar 26, 2020 21.99 22.83 21.77 22.11 308,416 +0.25(+1.14%)
Mar 25, 2020 21.04 22.50 20.84 21.86 289,449 +0.92(+4.39%)
Mar 24, 2020 19.25 21.41 19.20 20.94 382,847 +2.40(+12.94%)
Mar 23, 2020 19.46 19.96 18.08 18.54 339,387 -0.80(-4.14%)
Mar 20, 2020 18.61 20.00 18.20 19.34 934,800 +0.91(+4.94%)
Mar 19, 2020 17.03 18.80 16.85 18.43 1,425,788 +1.37(+8.03%)
Mar 18, 2020 16.66 18.33 16.21 17.06 298,735 -0.94(-5.22%)
Mar 17, 2020 16.47 18.82 16.47 18.00 383,183 +1.62(+9.89%)
Mar 16, 2020 15.77 17.43 9.000 16.38 498,510 -1.13(-6.45%)
Mar 13, 2020 17.62 17.98 17.20 17.51 746,700 +0.55(+3.24%)
Mar 12, 2020 17.89 17.93 16.54 16.96 479,041 -2.29(-11.90%)
Mar 11, 2020 20.14 20.50 19.00 19.25 555,273 -1.61(-7.72%)
Mar 10, 2020 20.81 21.23 20.10 20.86 228,049 +0.70(+3.47%)
Mar 09, 2020 19.58 20.80 19.50 20.16 479,708 -1.63(-7.48%)
Mar 06, 2020 21.48 22.00 20.96 21.79 722,800 -0.37(-1.67%)
Mar 05, 2020 21.93 22.76 21.83 22.16 386,182 -0.92(-3.99%)
Mar 04, 2020 22.83 23.15 22.14 23.08 285,200 +0.59(+2.62%)
Mar 03, 2020 22.95 23.23 22.00 22.49 458,869 -0.46(-2.00%)
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.