Audiocodes Ltd (NQ: AUDC )

33.54 USD +0.07 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 33.39 33.90 33.04 33.54 133,444 +0.07(+0.21%)
Jun 15, 2021 33.64 33.75 33.09 33.47 110,039 -0.21(-0.62%)
Jun 14, 2021 33.54 34.10 33.45 33.68 172,512 +0.25(+0.75%)
Jun 11, 2021 33.97 33.97 33.35 33.43 53,904 -0.41(-1.21%)
Jun 10, 2021 33.18 33.87 33.17 33.84 93,633 +0.53(+1.59%)
Jun 09, 2021 33.77 33.88 33.18 33.31 94,083 -0.40(-1.19%)
Jun 08, 2021 33.45 33.92 33.35 33.71 201,001 +0.37(+1.11%)
Jun 07, 2021 33.07 33.44 32.85 33.34 129,915 +0.21(+0.63%)
Jun 04, 2021 32.96 33.60 32.94 33.13 117,132 +0.22(+0.67%)
Jun 03, 2021 31.69 33.00 31.15 32.91 153,880 +0.76(+2.36%)
Jun 02, 2021 31.66 32.29 31.57 32.15 194,578 +0.45(+1.42%)
Jun 01, 2021 32.13 32.30 31.55 31.70 94,787 -0.59(-1.83%)
May 28, 2021 32.36 32.72 32.28 32.29 57,401 -0.04(-0.12%)
May 27, 2021 32.52 32.76 32.25 32.33 64,990 -0.14(-0.43%)
May 26, 2021 31.75 32.59 31.43 32.47 136,860 +0.42(+1.31%)
May 25, 2021 32.69 32.75 32.05 32.05 84,709 -0.72(-2.20%)
May 24, 2021 33.10 33.40 32.66 32.77 149,409 -0.37(-1.12%)
May 21, 2021 33.18 33.82 32.87 33.14 149,588 +0.12(+0.36%)
May 20, 2021 31.82 33.02 31.82 33.02 133,582 +1.19(+3.74%)
May 19, 2021 31.01 31.90 31.00 31.83 82,876 -0.07(-0.22%)
May 18, 2021 32.10 32.31 31.75 31.90 158,683 -0.08(-0.25%)
May 17, 2021 31.73 32.24 31.32 31.98 160,742 +0.16(+0.50%)
May 14, 2021 31.35 31.90 31.15 31.82 114,358 +0.72(+2.32%)
May 13, 2021 31.12 31.54 30.95 31.10 159,483 +0.11(+0.35%)
May 12, 2021 30.85 31.20 30.83 30.99 174,096 -0.26(-0.83%)
May 11, 2021 30.15 31.70 29.91 31.25 161,011 +0.16(+0.51%)
May 10, 2021 30.88 31.36 30.61 31.09 183,555 -0.56(-1.77%)
May 07, 2021 31.29 31.73 30.84 31.65 196,215 +0.64(+2.06%)
May 06, 2021 30.44 31.15 30.39 31.01 245,621 +0.40(+1.31%)
May 05, 2021 29.93 30.65 29.93 30.61 214,665 +0.75(+2.51%)
May 04, 2021 29.70 30.06 28.65 29.86 430,363 -0.04(-0.13%)
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.