Audiocodes Ltd (NQ: AUDC )

33.68 USD +0.25 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 19.88 19.97 18.72 18.91 363,150 -0.97(-4.88%)
Sep 27, 2019 20.18 20.49 19.72 19.88 216,700 -0.32(-1.58%)
Sep 26, 2019 20.59 20.59 20.15 20.20 130,102 -0.49(-2.37%)
Sep 25, 2019 20.87 21.00 20.07 20.69 444,467 -0.31(-1.48%)
Sep 24, 2019 22.10 22.50 20.60 21.00 476,457 -0.69(-3.18%)
Sep 23, 2019 21.08 22.06 21.04 21.69 350,126 +0.92(+4.43%)
Sep 20, 2019 20.99 21.15 20.38 20.77 266,300 -0.03(-0.14%)
Sep 19, 2019 21.10 21.66 20.69 20.80 372,578 -0.38(-1.79%)
Sep 18, 2019 20.24 21.51 20.01 21.18 434,983 +1.02(+5.06%)
Sep 17, 2019 20.19 20.52 19.63 20.16 255,919 +0.16(+0.80%)
Sep 16, 2019 19.33 20.57 19.17 20.00 496,863 +0.61(+3.17%)
Sep 13, 2019 18.71 20.18 18.53 19.39 462,700 +0.94(+5.12%)
Sep 12, 2019 17.46 18.74 17.46 18.44 296,561 +1.07(+6.16%)
Sep 11, 2019 16.90 17.37 16.80 17.37 76,263 +0.46(+2.72%)
Sep 10, 2019 17.18 17.24 16.83 16.91 120,103 -0.30(-1.74%)
Sep 09, 2019 17.30 17.37 16.82 17.21 118,730 -0.25(-1.43%)
Sep 06, 2019 17.42 17.80 17.26 17.46 68,700 +0.03(+0.17%)
Sep 05, 2019 17.49 17.54 16.66 17.43 204,131 +0.00(+0.00%)
Sep 04, 2019 17.74 17.93 17.36 17.43 89,460 -0.14(-0.80%)
Sep 03, 2019 17.45 18.02 17.45 17.57 135,122 +0.12(+0.69%)
Aug 30, 2019 17.67 17.80 17.21 17.45 53,300 -0.13(-0.74%)
Aug 29, 2019 17.32 17.62 17.30 17.58 68,776 +0.43(+2.51%)
Aug 28, 2019 16.93 17.17 16.81 17.15 53,325 +0.11(+0.65%)
Aug 27, 2019 17.33 17.51 16.83 17.04 97,087 -0.16(-0.93%)
Aug 26, 2019 17.35 17.44 17.08 17.20 54,207 -0.09(-0.52%)
Aug 23, 2019 17.59 17.74 17.16 17.29 108,300 -0.36(-2.04%)
Aug 22, 2019 17.53 17.74 17.48 17.65 76,977 +0.07(+0.40%)
Aug 21, 2019 17.70 17.77 17.26 17.58 144,045 -0.12(-0.68%)
Aug 20, 2019 17.76 17.84 17.48 17.70 96,686 -0.09(-0.51%)
Aug 19, 2019 17.67 17.95 17.63 17.79 87,245 +0.28(+1.60%)
Aug 16, 2019 17.30 17.72 17.30 17.51 89,500 +0.26(+1.51%)
Aug 15, 2019 17.40 17.44 17.03 17.25 137,631 -0.14(-0.81%)
Aug 14, 2019 17.14 17.91 16.51 17.39 235,326 -0.93(-5.08%)
Aug 13, 2019 17.93 18.36 17.80 18.32 139,749 +0.31(+1.72%)
Aug 12, 2019 18.46 18.50 17.77 18.01 181,080 -0.57(-3.07%)
Aug 09, 2019 18.71 18.81 18.44 18.58 75,300 -0.20(-1.06%)
Aug 08, 2019 18.71 19.08 18.68 18.78 179,725 +0.17(+0.91%)
Aug 07, 2019 18.39 18.73 18.28 18.61 97,006 +0.07(+0.38%)
Aug 06, 2019 18.43 18.78 18.43 18.54 110,735 +0.43(+2.37%)
Aug 05, 2019 18.03 18.35 17.73 18.11 223,814 -0.54(-2.90%)
Aug 02, 2019 18.50 19.02 18.33 18.65 154,700 -0.08(-0.43%)
Aug 01, 2019 18.83 19.20 18.52 18.73 229,295 +0.07(+0.38%)
Jul 31, 2019 19.51 19.54 18.43 18.66 308,532 -0.77(-3.96%)
Jul 30, 2019 19.26 19.74 19.15 19.43 176,389 -0.06(-0.31%)
Jul 29, 2019 18.70 19.57 18.46 19.49 366,494 +0.70(+3.73%)
Jul 26, 2019 18.52 18.85 18.30 18.79 294,400 +0.27(+1.46%)
Jul 25, 2019 18.02 18.77 17.92 18.52 454,305 +0.69(+3.87%)
Jul 24, 2019 17.86 18.07 17.44 17.83 430,413 -0.26(-1.44%)
Jul 23, 2019 17.50 18.45 16.85 18.09 1,441,322 +1.64(+9.97%)
Jul 22, 2019 16.26 16.48 16.13 16.45 133,171 +0.45(+2.81%)
Jul 19, 2019 16.02 16.25 15.76 16.00 102,000 +0.15(+0.95%)
Jul 18, 2019 16.07 16.18 15.31 15.85 243,495 -0.36(-2.22%)
Jul 17, 2019 16.36 16.39 16.02 16.21 174,449 -0.20(-1.22%)
Jul 16, 2019 16.89 16.90 16.16 16.41 137,303 -0.69(-4.04%)
Jul 15, 2019 17.08 17.24 17.02 17.10 127,700 +0.17(+1.00%)
Jul 12, 2019 16.49 17.00 16.39 16.93 118,300 +0.48(+2.92%)
Jul 11, 2019 16.47 16.57 16.14 16.45 80,735 +0.10(+0.61%)
Jul 10, 2019 16.87 16.88 16.24 16.35 142,482 -0.15(-0.91%)
Jul 09, 2019 15.68 16.68 15.68 16.50 258,581 +0.85(+5.43%)
Jul 08, 2019 15.55 15.87 15.48 15.65 69,332 -0.02(-0.13%)
Jul 05, 2019 15.49 15.79 15.40 15.67 66,300 +0.12(+0.77%)
Jul 03, 2019 15.24 15.75 15.23 15.55 62,100 +0.24(+1.57%)
Jul 02, 2019 15.20 15.38 15.15 15.31 120,576 -0.05(-0.33%)
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.