Audiocodes Ltd (NQ: AUDC )

34.13 USD +0.21 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 32.89 33.15 32.15 32.54 80,152 -0.24(-0.73%)
Sep 29, 2021 32.76 32.91 32.14 32.78 44,228 +0.03(+0.09%)
Sep 28, 2021 32.54 33.08 32.37 32.75 134,277 -0.10(-0.30%)
Sep 27, 2021 33.29 33.49 32.51 32.85 45,007 -0.57(-1.71%)
Sep 24, 2021 33.11 33.69 32.58 33.42 84,693 +0.04(+0.12%)
Sep 23, 2021 32.10 33.45 32.00 33.38 139,608 +1.36(+4.25%)
Sep 22, 2021 32.14 32.34 31.85 32.02 57,234 -0.01(-0.03%)
Sep 21, 2021 31.39 32.10 31.38 32.03 113,911 +0.60(+1.91%)
Sep 20, 2021 31.69 31.87 31.17 31.43 63,498 -0.91(-2.81%)
Sep 17, 2021 32.76 32.94 32.11 32.34 81,910 -0.41(-1.25%)
Sep 16, 2021 32.20 32.75 31.95 32.75 54,850 +0.62(+1.93%)
Sep 15, 2021 31.68 32.18 31.29 32.13 91,822 +0.33(+1.04%)
Sep 14, 2021 31.95 32.09 31.58 31.80 89,424 -0.33(-1.03%)
Sep 13, 2021 31.69 32.44 31.13 32.13 228,647 +0.41(+1.29%)
Sep 10, 2021 32.30 32.30 31.55 31.72 85,919 -0.44(-1.37%)
Sep 09, 2021 32.75 32.78 31.64 32.16 98,622 -0.63(-1.92%)
Sep 08, 2021 32.78 33.07 32.60 32.79 111,227 -0.03(-0.09%)
Sep 07, 2021 33.02 33.24 32.73 32.82 72,878 -0.30(-0.91%)
Sep 03, 2021 32.96 33.38 32.91 33.12 77,460 +0.10(+0.30%)
Sep 02, 2021 32.34 33.18 32.24 33.02 212,090 +0.56(+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.