Audiocodes Ltd (NQ: AUDC )

31.86 USD +0.47 (+1.50%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 32.36 32.72 32.28 32.29 57,401 -0.04(-0.12%)
May 27, 2021 32.52 32.76 32.25 32.33 64,990 -0.14(-0.43%)
May 26, 2021 31.75 32.59 31.43 32.47 136,860 +0.42(+1.31%)
May 25, 2021 32.69 32.75 32.05 32.05 84,709 -0.72(-2.20%)
May 24, 2021 33.10 33.40 32.66 32.77 149,409 -0.37(-1.12%)
May 21, 2021 33.18 33.82 32.87 33.14 149,588 +0.12(+0.36%)
May 20, 2021 31.82 33.02 31.82 33.02 133,582 +1.19(+3.74%)
May 19, 2021 31.01 31.90 31.00 31.83 82,876 -0.07(-0.22%)
May 18, 2021 32.10 32.31 31.75 31.90 158,683 -0.08(-0.25%)
May 17, 2021 31.73 32.24 31.32 31.98 160,742 +0.16(+0.50%)
May 14, 2021 31.35 31.90 31.15 31.82 114,358 +0.72(+2.32%)
May 13, 2021 31.12 31.54 30.95 31.10 159,483 +0.11(+0.35%)
May 12, 2021 30.85 31.20 30.83 30.99 174,096 -0.26(-0.83%)
May 11, 2021 30.15 31.70 29.91 31.25 161,011 +0.16(+0.51%)
May 10, 2021 30.88 31.36 30.61 31.09 183,555 -0.56(-1.77%)
May 07, 2021 31.29 31.73 30.84 31.65 196,215 +0.64(+2.06%)
May 06, 2021 30.44 31.15 30.39 31.01 245,621 +0.40(+1.31%)
May 05, 2021 29.93 30.65 29.93 30.61 214,665 +0.75(+2.51%)
May 04, 2021 29.70 30.06 28.65 29.86 430,363 -0.04(-0.13%)
May 03, 2021 30.96 31.30 29.65 29.90 409,416 -0.91(-2.95%)
Apr 30, 2021 30.13 30.95 29.76 30.81 163,200 +0.49(+1.62%)
Apr 29, 2021 30.58 30.60 29.69 30.32 115,069 +0.02(+0.07%)
Apr 28, 2021 32.58 32.60 29.97 30.30 355,158 -2.20(-6.77%)
Apr 27, 2021 31.90 32.58 31.09 32.50 404,789 +1.74(+5.66%)
Apr 26, 2021 30.61 31.05 30.48 30.76 108,900 +0.50(+1.65%)
Apr 23, 2021 30.10 30.46 29.90 30.26 82,600 +0.26(+0.87%)
Apr 22, 2021 29.93 30.34 29.86 30.00 92,318 -0.10(-0.33%)
Apr 21, 2021 29.57 30.14 29.57 30.10 83,337 +0.35(+1.18%)
Apr 20, 2021 30.12 30.12 29.39 29.75 136,879 -0.16(-0.53%)
Apr 19, 2021 30.73 30.83 29.88 29.91 199,196 -1.12(-3.61%)
Apr 16, 2021 30.99 31.27 30.84 31.03 84,900 -0.08(-0.26%)
Apr 15, 2021 31.09 31.18 30.81 31.11 129,404 +0.11(+0.35%)
Apr 14, 2021 31.34 31.95 30.85 31.00 163,734 -0.31(-0.99%)
Apr 13, 2021 30.93 31.35 30.80 31.31 215,165 +0.51(+1.66%)
Apr 12, 2021 30.63 30.84 30.20 30.80 157,835 -0.14(-0.45%)
Apr 09, 2021 30.24 30.94 30.23 30.94 201,500 +0.44(+1.44%)
Apr 08, 2021 29.80 30.60 29.80 30.50 236,165 +1.00(+3.39%)
Apr 07, 2021 28.44 29.64 28.44 29.50 364,753 +1.06(+3.73%)
Apr 06, 2021 28.18 28.60 28.18 28.44 239,914 +0.15(+0.53%)
Apr 05, 2021 28.00 28.30 27.73 28.29 184,210 +0.58(+2.09%)
Apr 01, 2021 27.37 28.11 27.12 27.71 128,800 +0.73(+2.71%)
Mar 31, 2021 26.70 27.34 26.62 26.98 111,061 +0.27(+1.01%)
Mar 30, 2021 26.60 26.96 26.41 26.71 158,601 -0.18(-0.67%)
Mar 29, 2021 27.43 27.89 26.68 26.89 187,676 -0.58(-2.11%)
Mar 26, 2021 26.76 27.69 26.48 27.47 245,800 +0.65(+2.42%)
Mar 25, 2021 26.85 27.09 25.90 26.82 301,107 -0.31(-1.14%)
Mar 24, 2021 28.38 28.38 27.00 27.13 185,057 -1.07(-3.79%)
Mar 23, 2021 28.68 29.10 28.15 28.20 109,646 -0.49(-1.71%)
Mar 22, 2021 28.74 29.26 28.44 28.69 107,608 +0.00(+0.00%)
Mar 19, 2021 28.20 28.94 27.64 28.69 292,700 -0.14(-0.49%)
Mar 18, 2021 28.40 28.98 28.40 28.83 176,520 -0.37(-1.27%)
Mar 17, 2021 29.05 29.46 28.70 29.20 109,319 -0.28(-0.95%)
Mar 16, 2021 29.90 29.95 29.15 29.48 375,622 -0.23(-0.77%)
Mar 15, 2021 29.54 30.02 29.41 29.71 107,268 +0.34(+1.16%)
Mar 12, 2021 29.64 29.92 29.08 29.37 159,000 -0.59(-1.97%)
Mar 11, 2021 29.12 30.27 29.05 29.96 138,456 +1.26(+4.39%)
Mar 10, 2021 28.93 29.08 28.53 28.70 148,726 +0.11(+0.38%)
Mar 09, 2021 28.20 29.18 28.20 28.59 286,307 +0.93(+3.36%)
Mar 08, 2021 28.10 28.59 27.66 27.66 170,091 -0.80(-2.81%)
Mar 05, 2021 28.17 28.78 27.47 28.46 227,600 +0.33(+1.17%)
Mar 04, 2021 28.25 28.54 27.56 28.13 331,493 -0.13(-0.46%)
Mar 03, 2021 28.77 29.26 28.26 28.26 372,006 -0.33(-1.15%)
Mar 02, 2021 29.04 29.50 28.50 28.59 428,980 -0.68(-2.32%)
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.