Audiocodes Ltd (NQ: AUDC )

18.95 +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 31.72 32.08 31.65 31.66 58,551 -0.04(-0.12%)
May 27, 2021 31.88 32.12 31.62 31.69 66,292 -0.14(-0.43%)
May 26, 2021 31.13 31.95 30.79 31.83 139,603 +0.41(+1.31%)
May 25, 2021 32.05 32.11 31.42 31.42 86,407 -0.71(-2.20%)
May 24, 2021 32.45 32.74 32.02 32.13 152,404 -0.36(-1.12%)
May 21, 2021 32.53 33.16 32.22 32.49 152,586 +0.12(+0.36%)
May 20, 2021 31.19 32.37 31.19 32.37 136,260 +1.17(+3.74%)
May 19, 2021 30.40 31.27 30.39 31.20 84,537 -0.07(-0.22%)
May 18, 2021 31.47 31.68 31.12 31.27 161,864 -0.08(-0.25%)
May 17, 2021 31.11 31.61 30.70 31.35 163,964 +0.16(+0.50%)
May 14, 2021 30.73 31.27 30.54 31.19 116,650 +0.71(+2.31%)
May 13, 2021 30.51 30.92 30.35 30.49 162,680 +0.11(+0.36%)
May 12, 2021 30.24 30.58 30.22 30.38 177,586 -0.25(-0.83%)
May 11, 2021 29.56 31.08 29.32 30.64 164,238 +0.16(+0.51%)
May 10, 2021 30.27 30.74 30.01 30.48 187,234 -0.55(-1.77%)
May 07, 2021 30.68 31.11 30.23 31.03 200,148 +0.63(+2.06%)
May 06, 2021 29.84 30.54 29.79 30.40 250,545 +0.39(+1.31%)
May 05, 2021 29.34 30.05 29.34 30.01 218,968 +0.74(+2.51%)
May 04, 2021 29.12 29.47 28.09 29.27 438,990 -0.04(-0.13%)
May 03, 2021 30.35 30.68 29.07 29.31 417,623 -0.89(-2.95%)
Apr 30, 2021 29.54 30.34 29.18 30.20 166,471 +0.48(+1.62%)
Apr 29, 2021 29.98 30.00 29.11 29.72 117,375 +0.02(+0.07%)
Apr 28, 2021 31.94 31.96 29.38 29.70 362,278 -2.16(-6.77%)
Apr 27, 2021 31.27 31.94 30.48 31.86 412,904 +1.71(+5.66%)
Apr 26, 2021 30.01 30.44 29.88 30.16 111,083 +0.49(+1.65%)
Apr 23, 2021 29.51 29.86 29.31 29.67 84,255 +0.25(+0.87%)
Apr 22, 2021 29.34 29.74 29.27 29.41 94,168 -0.10(-0.33%)
Apr 21, 2021 28.99 29.55 28.98 29.51 85,007 +0.34(+1.18%)
Apr 20, 2021 29.53 29.53 28.81 29.17 139,623 -0.16(-0.54%)
Apr 19, 2021 30.13 30.22 29.29 29.32 203,189 -1.10(-3.61%)
Apr 16, 2021 30.38 30.66 30.23 30.42 86,602 -0.08(-0.26%)
Apr 15, 2021 30.48 30.57 30.20 30.50 131,998 +0.11(+0.36%)
Apr 14, 2021 30.72 31.32 30.24 30.39 167,016 -0.30(-0.99%)
Apr 13, 2021 30.32 30.73 30.19 30.69 219,478 +0.50(+1.66%)
Apr 12, 2021 30.03 30.23 29.60 30.19 160,999 -0.14(-0.45%)
Apr 09, 2021 29.65 30.33 29.64 30.33 205,539 +0.43(+1.44%)
Apr 08, 2021 29.21 30.00 29.21 29.90 240,899 +0.98(+3.39%)
Apr 07, 2021 27.88 29.06 27.88 28.92 372,065 +1.04(+3.73%)
Apr 06, 2021 27.63 28.04 27.63 27.88 244,723 +0.15(+0.53%)
Apr 05, 2021 27.45 27.74 27.18 27.73 187,902 +0.57(+2.09%)
Apr 01, 2021 26.83 27.56 26.59 27.17 131,382 +0.72(+2.71%)
Mar 31, 2021 26.18 26.80 26.10 26.45 113,287 +0.26(+1.01%)
Mar 30, 2021 26.08 26.43 25.89 26.19 161,780 -0.18(-0.67%)
Mar 29, 2021 26.89 27.34 26.16 26.36 191,438 -0.57(-2.11%)
Mar 26, 2021 26.23 27.15 25.96 26.93 250,727 +0.64(+2.42%)
Mar 25, 2021 26.32 26.56 25.39 26.29 307,143 -0.30(-1.14%)
Mar 24, 2021 27.82 27.82 26.47 26.60 188,766 -1.05(-3.79%)
Mar 23, 2021 28.12 28.53 27.60 27.65 111,844 -0.48(-1.71%)
Mar 22, 2021 28.18 28.68 27.88 28.13 109,765 +0.00(+0.00%)
Mar 19, 2021 27.65 28.37 27.10 28.13 298,567 -0.14(-0.49%)
Mar 18, 2021 27.84 28.41 27.84 28.26 180,058 -0.36(-1.27%)
Mar 17, 2021 28.48 28.89 28.14 28.63 111,510 -0.27(-0.95%)
Mar 16, 2021 29.31 29.36 28.58 28.90 383,152 -0.23(-0.77%)
Mar 15, 2021 28.96 29.43 28.83 29.13 109,418 +0.33(+1.16%)
Mar 12, 2021 29.06 29.34 28.51 28.79 162,187 -0.58(-1.97%)
Mar 11, 2021 28.55 29.68 28.48 29.37 141,231 +1.24(+4.39%)
Mar 10, 2021 28.36 28.51 27.97 28.14 151,707 +0.11(+0.38%)
Mar 09, 2021 27.65 28.61 27.65 28.03 292,046 +0.91(+3.36%)
Mar 08, 2021 27.55 28.03 27.12 27.12 173,500 -0.78(-2.81%)
Mar 05, 2021 27.62 28.21 26.93 27.90 232,162 +0.32(+1.17%)
Mar 04, 2021 27.69 27.98 27.02 27.58 338,138 -0.13(-0.46%)
Mar 03, 2021 28.20 28.68 27.70 27.70 379,463 -0.32(-1.15%)
Mar 02, 2021 28.47 28.92 27.94 28.03 437,580 -0.67(-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.