Audiocodes Ltd (NQ: AUDC )

35.07 USD +1.39 (+4.13%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 6.290 6.480 6.220 6.460 61,426 +0.14(+2.22%)
Apr 27, 2017 6.520 6.550 6.187 6.320 117,571 -0.16(-2.47%)
Apr 26, 2017 6.800 6.830 6.450 6.480 128,692 -0.14(-2.11%)
Apr 25, 2017 6.560 6.620 6.500 6.620 124,608 +0.11(+1.69%)
Apr 24, 2017 6.540 6.590 6.490 6.510 115,565 +0.05(+0.77%)
Apr 21, 2017 6.510 6.540 6.450 6.460 56,292 -0.08(-1.22%)
Apr 20, 2017 6.670 6.710 6.510 6.540 71,562 -0.02(-0.30%)
Apr 19, 2017 6.650 6.690 6.520 6.560 88,375 -0.05(-0.76%)
Apr 18, 2017 6.660 6.720 6.570 6.610 121,639 -0.10(-1.49%)
Apr 17, 2017 6.820 6.839 6.660 6.710 66,092 -0.06(-0.89%)
Apr 13, 2017 6.800 6.900 6.730 6.770 35,768 -0.05(-0.73%)
Apr 12, 2017 6.900 7.010 6.790 6.820 51,420 -0.09(-1.30%)
Apr 11, 2017 6.740 6.950 6.740 6.910 41,350 +0.14(+2.07%)
Apr 10, 2017 6.900 7.020 6.760 6.770 88,230 -0.07(-1.02%)
Apr 07, 2017 6.900 7.020 6.810 6.840 132,053 -0.10(-1.44%)
Apr 06, 2017 6.880 6.980 6.850 6.940 48,602 +0.10(+1.46%)
Apr 05, 2017 6.910 6.950 6.670 6.840 179,898 -0.05(-0.73%)
Apr 04, 2017 6.950 7.003 6.840 6.890 111,214 -0.07(-1.01%)
Apr 03, 2017 6.950 7.040 6.850 6.960 89,947 -0.05(-0.71%)
Mar 31, 2017 6.920 7.050 6.900 7.010 43,660 +0.09(+1.30%)
Mar 30, 2017 6.880 7.000 6.860 6.920 74,762 +0.01(+0.14%)
Mar 29, 2017 6.880 6.980 6.870 6.910 38,696 -0.02(-0.29%)
Mar 28, 2017 6.800 6.940 6.800 6.930 69,185 +0.08(+1.17%)
Mar 27, 2017 6.730 6.940 6.700 6.850 93,305 +0.05(+0.74%)
Mar 24, 2017 6.840 6.940 6.725 6.800 63,909 -0.04(-0.58%)
Mar 23, 2017 6.640 6.900 6.621 6.840 85,817 +0.19(+2.86%)
Mar 22, 2017 6.720 6.770 6.630 6.650 117,934 -0.08(-1.19%)
Mar 21, 2017 6.900 6.960 6.730 6.730 98,619 -0.17(-2.46%)
Mar 20, 2017 7.010 7.020 6.880 6.900 65,962 -0.12(-1.71%)
Mar 17, 2017 7.010 7.150 6.900 7.020 51,898 +0.02(+0.29%)
Mar 16, 2017 6.890 7.100 6.870 7.000 103,569 +0.16(+2.34%)
Mar 15, 2017 6.730 6.900 6.720 6.840 68,373 +0.12(+1.79%)
Mar 14, 2017 6.860 6.890 6.690 6.720 75,325 -0.12(-1.75%)
Mar 13, 2017 6.700 6.880 6.690 6.840 152,117 +0.12(+1.79%)
Mar 10, 2017 6.490 6.750 6.410 6.720 102,352 +0.21(+3.23%)
Mar 09, 2017 6.590 6.705 6.500 6.510 93,478 -0.10(-1.51%)
Mar 08, 2017 6.580 6.680 6.570 6.610 93,792 +0.08(+1.23%)
Mar 07, 2017 6.400 6.640 6.340 6.530 186,271 +0.17(+2.67%)
Mar 06, 2017 6.460 6.460 6.319 6.360 214,793 -0.15(-2.30%)
Mar 03, 2017 6.550 6.610 6.435 6.510 130,025 -0.12(-1.81%)
Mar 02, 2017 6.780 6.820 6.530 6.630 164,332 -0.16(-2.36%)
Mar 01, 2017 6.800 6.880 6.750 6.790 113,419 +0.00(+0.00%)
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%)
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.