Audiocodes Ltd (NQ: AUDC )

33.68 USD +0.08 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.51 19.54 18.43 18.66 308,532 -0.77(-3.96%)
Jul 30, 2019 19.26 19.74 19.15 19.43 176,389 -0.06(-0.31%)
Jul 29, 2019 18.70 19.57 18.46 19.49 366,494 +0.70(+3.73%)
Jul 26, 2019 18.52 18.85 18.30 18.79 294,400 +0.27(+1.46%)
Jul 25, 2019 18.02 18.77 17.92 18.52 454,305 +0.69(+3.87%)
Jul 24, 2019 17.86 18.07 17.44 17.83 430,413 -0.26(-1.44%)
Jul 23, 2019 17.50 18.45 16.85 18.09 1,441,322 +1.64(+9.97%)
Jul 22, 2019 16.26 16.48 16.13 16.45 133,171 +0.45(+2.81%)
Jul 19, 2019 16.02 16.25 15.76 16.00 102,000 +0.15(+0.95%)
Jul 18, 2019 16.07 16.18 15.31 15.85 243,495 -0.36(-2.22%)
Jul 17, 2019 16.36 16.39 16.02 16.21 174,449 -0.20(-1.22%)
Jul 16, 2019 16.89 16.90 16.16 16.41 137,303 -0.69(-4.04%)
Jul 15, 2019 17.08 17.24 17.02 17.10 127,700 +0.17(+1.00%)
Jul 12, 2019 16.49 17.00 16.39 16.93 118,300 +0.48(+2.92%)
Jul 11, 2019 16.47 16.57 16.14 16.45 80,735 +0.10(+0.61%)
Jul 10, 2019 16.87 16.88 16.24 16.35 142,482 -0.15(-0.91%)
Jul 09, 2019 15.68 16.68 15.68 16.50 258,581 +0.85(+5.43%)
Jul 08, 2019 15.55 15.87 15.48 15.65 69,332 -0.02(-0.13%)
Jul 05, 2019 15.49 15.79 15.40 15.67 66,300 +0.12(+0.77%)
Jul 03, 2019 15.24 15.75 15.23 15.55 62,100 +0.24(+1.57%)
Jul 02, 2019 15.20 15.38 15.15 15.31 120,576 -0.05(-0.33%)
Jul 01, 2019 15.79 15.84 15.31 15.36 61,571 -0.12(-0.78%)
Jun 28, 2019 15.26 15.49 15.22 15.48 49,700 +0.26(+1.71%)
Jun 27, 2019 15.04 15.32 15.04 15.22 61,226 +0.26(+1.74%)
Jun 26, 2019 15.31 15.37 14.96 14.96 110,114 -0.32(-2.09%)
Jun 25, 2019 15.61 15.65 15.24 15.28 76,036 -0.37(-2.36%)
Jun 24, 2019 15.76 15.88 15.60 15.65 52,636 -0.19(-1.20%)
Jun 21, 2019 15.71 15.98 15.53 15.84 161,000 +0.08(+0.51%)
Jun 20, 2019 15.89 15.99 15.56 15.76 89,365 +0.02(+0.13%)
Jun 19, 2019 15.76 15.81 15.61 15.74 117,696 -0.01(-0.06%)
Jun 18, 2019 16.05 16.15 15.73 15.75 123,489 -0.05(-0.32%)
Jun 17, 2019 15.78 16.25 15.73 15.80 133,903 -0.13(-0.82%)
Jun 14, 2019 15.62 15.94 15.47 15.93 171,400 +0.31(+1.98%)
Jun 13, 2019 15.29 15.65 15.25 15.62 128,694 +0.45(+2.97%)
Jun 12, 2019 15.14 15.37 15.03 15.17 93,574 -0.08(-0.52%)
Jun 11, 2019 15.01 15.28 14.91 15.25 128,421 +0.25(+1.67%)
Jun 10, 2019 15.03 15.28 14.90 15.00 95,648 +0.01(+0.07%)
Jun 07, 2019 14.76 15.17 14.76 14.99 79,200 +0.24(+1.63%)
Jun 06, 2019 14.73 14.88 14.45 14.75 74,617 +0.01(+0.07%)
Jun 05, 2019 14.48 14.79 14.43 14.74 118,947 +0.34(+2.36%)
Jun 04, 2019 14.39 14.43 14.10 14.40 101,001 +0.19(+1.34%)
Jun 03, 2019 14.75 14.81 14.13 14.21 149,767 -0.75(-5.01%)
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%)
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.