Audiocodes Ltd (NQ: AUDC )

19.51 -0.21 (-1.06%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 35.25 35.61 33.58 35.06 952,144 -0.36(-1.01%)
Jul 30, 2020 35.61 36.26 34.60 35.42 965,428 -0.54(-1.51%)
Jul 29, 2020 37.05 37.68 34.00 35.96 1,894,305 -0.18(-0.51%)
Jul 28, 2020 40.21 40.34 35.12 36.15 3,619,123 -7.33(-16.87%)
Jul 27, 2020 40.68 43.65 40.41 43.48 1,659,098 +3.32(+8.27%)
Jul 24, 2020 40.73 41.12 37.93 40.16 1,055,399 -1.48(-3.55%)
Jul 23, 2020 42.36 43.62 40.42 41.63 1,064,042 -0.15(-0.35%)
Jul 22, 2020 38.51 42.41 38.05 41.78 1,995,506 +3.89(+10.25%)
Jul 21, 2020 38.11 38.32 36.15 37.89 1,008,836 -0.13(-0.33%)
Jul 20, 2020 36.89 38.20 36.28 38.02 774,966 +1.39(+3.79%)
Jul 17, 2020 35.36 37.03 34.82 36.63 1,708,795 +1.65(+4.72%)
Jul 16, 2020 32.50 35.50 32.28 34.98 1,298,687 +3.01(+9.42%)
Jul 15, 2020 32.27 32.53 31.39 31.97 320,030 +0.22(+0.70%)
Jul 14, 2020 30.87 31.92 30.22 31.74 500,185 +1.39(+4.58%)
Jul 13, 2020 31.73 32.06 30.23 30.36 414,010 -0.80(-2.56%)
Jul 10, 2020 30.88 31.20 30.28 31.15 353,309 +0.31(+1.01%)
Jul 09, 2020 29.86 31.29 29.83 30.84 399,638 +0.87(+2.92%)
Jul 08, 2020 30.32 30.52 29.22 29.97 425,429 -0.33(-1.09%)
Jul 07, 2020 32.26 32.58 30.16 30.30 748,414 -2.28(-7.01%)
Jul 06, 2020 30.49 32.83 30.44 32.58 642,993 +2.54(+8.44%)
Jul 02, 2020 30.37 30.98 29.98 30.05 270,129 -0.18(-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.