Audiocodes Ltd (NQ: AUDC )

33.43 USD -0.41 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.67 36.85 33.75 36.65 440,100 +2.12(+6.14%)
May 28, 2020 36.26 36.67 34.36 34.53 400,595 -1.52(-4.22%)
May 27, 2020 35.41 36.12 34.42 36.05 380,143 +0.76(+2.15%)
May 26, 2020 37.41 37.45 35.08 35.29 515,505 -0.92(-2.54%)
May 22, 2020 35.27 36.83 35.11 36.21 392,100 +0.89(+2.52%)
May 21, 2020 35.67 35.67 34.16 35.32 472,392 -0.32(-0.90%)
May 20, 2020 34.29 35.77 33.43 35.64 803,051 +2.37(+7.12%)
May 19, 2020 33.05 34.16 32.90 33.27 627,967 +0.55(+1.68%)
May 18, 2020 33.28 33.63 32.67 32.72 719,809 +0.85(+2.67%)
May 15, 2020 31.09 32.55 30.58 31.87 551,700 +0.68(+2.18%)
May 14, 2020 31.38 31.70 30.53 31.19 336,574 -0.79(-2.47%)
May 13, 2020 32.95 33.58 31.06 31.98 575,433 -0.51(-1.57%)
May 12, 2020 34.61 34.68 32.35 32.49 832,225 -1.71(-5.00%)
May 11, 2020 33.98 34.95 33.54 34.20 1,413,569 +0.40(+1.18%)
May 08, 2020 34.26 34.50 33.17 33.80 359,100 -0.36(-1.05%)
May 07, 2020 32.93 34.56 32.40 34.16 470,925 +1.86(+5.76%)
May 06, 2020 33.42 33.65 31.91 32.30 606,972 -0.22(-0.68%)
May 05, 2020 31.64 33.32 31.64 32.52 688,795 +1.36(+4.36%)
May 04, 2020 30.76 31.24 29.07 31.16 733,339 -0.12(-0.38%)
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.