Audiocodes Ltd (NQ: AUDC )

18.24 +0.16 (+0.88%)
Streaming Delayed Price Updated: 9:51 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 32.42 32.67 31.69 32.07 81,318 -0.24(-0.73%)
Sep 29, 2021 32.29 32.44 31.68 32.31 44,871 +0.03(+0.09%)
Sep 28, 2021 32.07 32.61 31.91 32.28 136,230 -0.10(-0.30%)
Sep 27, 2021 32.81 33.01 32.04 32.38 45,661 -0.56(-1.71%)
Sep 24, 2021 32.64 33.21 32.11 32.94 85,925 +0.04(+0.12%)
Sep 23, 2021 31.64 32.97 31.54 32.90 141,638 +1.34(+4.25%)
Sep 22, 2021 31.68 31.88 31.39 31.56 58,066 -0.01(-0.03%)
Sep 21, 2021 30.94 31.64 30.93 31.57 115,568 +0.59(+1.91%)
Sep 20, 2021 31.24 31.41 30.72 30.98 64,421 -0.90(-2.81%)
Sep 17, 2021 32.29 32.47 31.65 31.88 83,101 -0.40(-1.25%)
Sep 16, 2021 31.74 32.28 31.49 32.28 55,647 +0.61(+1.93%)
Sep 15, 2021 31.23 31.72 30.84 31.67 93,157 +0.33(+1.04%)
Sep 14, 2021 31.49 31.63 31.13 31.34 90,724 -0.33(-1.03%)
Sep 13, 2021 31.24 31.97 30.68 31.67 231,973 +0.40(+1.29%)
Sep 10, 2021 31.84 31.84 31.09 31.27 87,168 -0.43(-1.37%)
Sep 09, 2021 32.28 32.31 31.19 31.70 100,056 -0.62(-1.92%)
Sep 08, 2021 32.31 32.60 32.13 32.32 112,845 -0.03(-0.09%)
Sep 07, 2021 32.55 32.76 32.26 32.35 73,938 -0.30(-0.91%)
Sep 03, 2021 32.49 32.90 32.44 32.65 78,586 +0.10(+0.30%)
Sep 02, 2021 31.88 32.70 31.78 32.55 215,175 +0.55(+1.73%)
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.