Audiocodes Ltd (NQ: AUDC )

34.44 USD +0.34 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 36.29 36.66 34.57 36.09 924,900 -0.37(-1.01%)
Jul 30, 2020 36.66 37.33 35.62 36.46 937,804 -0.56(-1.51%)
Jul 29, 2020 38.14 38.79 35.00 37.02 1,840,101 -0.19(-0.51%)
Jul 28, 2020 41.39 41.53 36.15 37.21 3,515,565 -7.55(-16.87%)
Jul 27, 2020 41.88 44.94 41.60 44.76 1,611,625 +3.42(+8.27%)
Jul 24, 2020 41.93 42.33 39.05 41.34 1,025,200 -1.52(-3.55%)
Jul 23, 2020 43.61 44.90 41.61 42.86 1,033,596 -0.15(-0.35%)
Jul 22, 2020 39.64 43.66 39.17 43.01 1,938,407 +4.00(+10.25%)
Jul 21, 2020 39.23 39.45 37.21 39.01 979,969 -0.13(-0.33%)
Jul 20, 2020 37.98 39.33 37.35 39.14 752,791 +1.43(+3.79%)
Jul 17, 2020 36.40 38.12 35.85 37.71 1,659,900 +1.70(+4.72%)
Jul 16, 2020 33.46 36.55 33.23 36.01 1,261,527 +3.10(+9.42%)
Jul 15, 2020 33.22 33.49 32.31 32.91 310,873 +0.23(+0.70%)
Jul 14, 2020 31.78 32.86 31.11 32.68 485,873 +1.43(+4.58%)
Jul 13, 2020 32.66 33.00 31.12 31.25 402,164 -0.82(-2.56%)
Jul 10, 2020 31.79 32.12 31.17 32.07 343,200 +0.32(+1.01%)
Jul 09, 2020 30.74 32.21 30.71 31.75 388,203 +0.90(+2.92%)
Jul 08, 2020 31.21 31.42 30.08 30.85 413,256 -0.34(-1.09%)
Jul 07, 2020 33.21 33.54 31.05 31.19 726,999 -2.35(-7.01%)
Jul 06, 2020 31.39 33.80 31.34 33.54 624,595 +2.61(+8.44%)
Jul 02, 2020 31.26 31.89 30.86 30.93 262,400 -0.19(-0.61%)
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.