Audiocodes Ltd (NQ: AUDC )

32.05 USD +0.07 (+0.23%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 15.00 15.12 14.84 14.96 93,000 -0.16(-1.06%)
May 30, 2019 15.15 15.59 14.96 15.12 188,050 +0.31(+2.09%)
May 29, 2019 15.12 15.12 14.70 14.81 166,281 -0.25(-1.66%)
May 28, 2019 15.42 15.49 14.89 15.06 127,602 -0.26(-1.70%)
May 24, 2019 15.61 15.79 15.11 15.32 89,500 -0.28(-1.79%)
May 23, 2019 15.51 15.83 15.37 15.60 170,159 -0.13(-0.83%)
May 22, 2019 15.16 15.80 15.16 15.73 225,302 +0.53(+3.49%)
May 21, 2019 14.70 15.24 14.59 15.20 181,045 +0.71(+4.90%)
May 20, 2019 14.31 14.78 14.31 14.49 245,461 -0.13(-0.89%)
May 17, 2019 14.53 14.69 14.43 14.62 123,200 -0.10(-0.68%)
May 16, 2019 14.42 14.84 14.41 14.72 148,015 +0.49(+3.44%)
May 15, 2019 13.80 14.30 13.80 14.23 207,794 +0.35(+2.52%)
May 14, 2019 14.00 14.07 13.71 13.88 118,510 +0.15(+1.09%)
May 13, 2019 14.00 14.03 13.60 13.73 225,512 -0.62(-4.32%)
May 10, 2019 14.11 14.39 14.00 14.35 133,300 +0.18(+1.27%)
May 09, 2019 14.06 14.38 13.77 14.17 189,311 -0.10(-0.70%)
May 08, 2019 14.44 14.56 14.22 14.27 140,988 -0.16(-1.11%)
May 07, 2019 14.60 14.69 14.27 14.43 208,019 -0.30(-2.04%)
May 06, 2019 14.67 15.10 14.63 14.73 278,782 -0.04(-0.27%)
May 03, 2019 14.80 14.97 14.59 14.77 207,000 +0.02(+0.14%)
May 02, 2019 14.63 14.81 14.55 14.75 153,159 +0.20(+1.37%)
May 01, 2019 14.32 14.78 14.24 14.55 522,450 +0.46(+3.26%)
Apr 30, 2019 16.94 16.95 13.72 14.09 1,547,610 -2.49(-15.02%)
Apr 29, 2019 16.76 16.76 16.43 16.58 203,652 +0.04(+0.24%)
Apr 26, 2019 16.66 16.66 16.18 16.54 142,800 -0.13(-0.78%)
Apr 25, 2019 16.84 16.84 16.41 16.67 128,316 -0.22(-1.30%)
Apr 24, 2019 17.28 17.44 16.76 16.89 224,363 -0.10(-0.59%)
Apr 23, 2019 16.11 17.10 16.11 16.99 423,419 +0.75(+4.62%)
Apr 22, 2019 16.10 16.31 15.92 16.24 97,106 +0.22(+1.37%)
Apr 18, 2019 15.48 16.11 15.48 16.02 185,100 +0.48(+3.09%)
Apr 17, 2019 15.73 15.75 15.28 15.54 166,755 -0.19(-1.21%)
Apr 16, 2019 16.05 16.08 15.61 15.73 75,339 -0.08(-0.51%)
Apr 15, 2019 15.67 15.81 15.54 15.81 129,502 +0.14(+0.89%)
Apr 12, 2019 15.72 15.85 15.60 15.67 149,000 -0.07(-0.44%)
Apr 11, 2019 16.21 16.24 15.70 15.74 120,007 -0.43(-2.66%)
Apr 10, 2019 16.12 16.32 15.99 16.17 142,611 +0.19(+1.19%)
Apr 09, 2019 16.03 16.05 15.61 15.98 157,511 -0.08(-0.50%)
Apr 08, 2019 15.77 16.14 15.70 16.06 216,949 +0.44(+2.82%)
Apr 05, 2019 15.27 15.75 15.21 15.62 205,100 +0.29(+1.89%)
Apr 04, 2019 15.44 15.58 15.19 15.33 165,995 -0.22(-1.41%)
Apr 03, 2019 15.80 16.36 15.43 15.55 433,948 -0.14(-0.89%)
Apr 02, 2019 14.32 15.72 14.30 15.69 688,192 +1.44(+10.11%)
Apr 01, 2019 14.15 14.33 14.12 14.25 183,527 +0.41(+2.96%)
Mar 29, 2019 14.00 14.09 13.79 13.84 146,400 -0.05(-0.36%)
Mar 28, 2019 13.43 13.90 13.43 13.89 103,881 +0.56(+4.20%)
Mar 27, 2019 13.13 13.36 13.10 13.33 148,403 +0.17(+1.29%)
Mar 26, 2019 13.20 13.23 13.07 13.16 100,848 +0.11(+0.84%)
Mar 25, 2019 12.93 13.07 12.67 13.05 175,757 +0.01(+0.08%)
Mar 22, 2019 13.83 13.83 12.81 13.04 276,100 -0.84(-6.05%)
Mar 21, 2019 13.91 14.04 13.45 13.88 232,686 +0.01(+0.07%)
Mar 20, 2019 13.55 14.37 13.48 13.87 363,314 +0.31(+2.29%)
Mar 19, 2019 13.39 13.62 13.15 13.56 214,417 +0.24(+1.80%)
Mar 18, 2019 13.12 13.34 13.08 13.32 88,024 +0.16(+1.22%)
Mar 15, 2019 13.29 13.44 13.12 13.16 117,200 -0.11(-0.83%)
Mar 14, 2019 13.36 13.38 13.01 13.27 135,975 -0.01(-0.08%)
Mar 13, 2019 12.84 13.35 12.69 13.28 191,859 +0.44(+3.43%)
Mar 12, 2019 13.01 13.03 12.69 12.84 211,264 -0.19(-1.46%)
Mar 11, 2019 12.90 13.08 12.85 13.03 85,226 +0.15(+1.16%)
Mar 08, 2019 12.98 13.06 12.74 12.88 100,600 -0.20(-1.53%)
Mar 07, 2019 12.78 13.08 12.59 13.08 187,032 +0.44(+3.48%)
Mar 06, 2019 13.05 13.06 12.59 12.64 156,066 -0.39(-2.99%)
Mar 05, 2019 13.49 13.50 12.89 13.03 113,899 -0.39(-2.91%)
Mar 04, 2019 13.54 13.69 13.25 13.42 159,678 +0.04(+0.30%)
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.