Audiocodes Ltd (NQ: AUDC )

19.20 +0.58 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 31.00 31.20 30.21 30.68 297,413 -0.53(-1.69%)
Sep 29, 2020 30.74 31.51 30.74 31.21 140,657 +0.37(+1.20%)
Sep 28, 2020 31.15 31.63 30.61 30.84 222,459 +0.09(+0.29%)
Sep 25, 2020 29.77 30.92 29.68 30.75 171,454 +1.06(+3.58%)
Sep 24, 2020 29.51 29.85 28.84 29.68 326,308 -0.56(-1.84%)
Sep 23, 2020 30.57 30.80 30.18 30.24 360,191 -0.41(-1.34%)
Sep 22, 2020 30.85 30.86 30.16 30.65 189,882 +0.18(+0.58%)
Sep 21, 2020 29.46 30.69 29.42 30.47 254,574 +0.35(+1.17%)
Sep 18, 2020 29.79 30.75 29.70 30.12 467,910 +0.68(+2.32%)
Sep 17, 2020 29.83 30.17 29.06 29.44 390,040 -0.83(-2.74%)
Sep 16, 2020 30.47 30.71 29.97 30.27 413,899 -0.10(-0.32%)
Sep 15, 2020 30.91 30.99 29.51 30.37 413,161 -0.18(-0.57%)
Sep 14, 2020 30.39 30.95 30.16 30.54 250,437 +0.95(+3.20%)
Sep 11, 2020 29.93 30.13 29.23 29.60 247,234 -0.03(-0.10%)
Sep 10, 2020 30.56 30.62 29.39 29.63 364,718 -0.63(-2.09%)
Sep 09, 2020 28.82 30.43 28.42 30.26 720,238 +1.98(+7.00%)
Sep 08, 2020 26.94 28.70 26.65 28.28 484,566 +0.20(+0.73%)
Sep 04, 2020 29.01 29.32 26.86 28.08 601,730 -0.93(-3.19%)
Sep 03, 2020 30.66 30.76 28.44 29.00 782,303 -2.39(-7.61%)
Sep 02, 2020 30.91 31.44 30.05 31.39 367,209 +0.66(+2.16%)
Sep 01, 2020 30.68 30.92 30.10 30.73 408,917 +0.14(+0.45%)
Aug 31, 2020 30.61 30.99 29.73 30.59 541,575 +0.42(+1.39%)
Aug 28, 2020 30.89 31.10 29.85 30.17 462,270 -0.72(-2.34%)
Aug 27, 2020 31.44 31.53 30.49 30.89 448,065 -0.90(-2.82%)
Aug 26, 2020 32.60 32.81 31.48 31.79 327,783 -0.89(-2.72%)
Aug 25, 2020 31.79 32.83 31.60 32.68 394,932 +0.58(+1.79%)
Aug 24, 2020 33.73 33.73 31.62 32.10 638,643 -1.32(-3.94%)
Aug 21, 2020 33.96 33.96 33.06 33.42 372,133 -0.55(-1.61%)
Aug 20, 2020 34.11 34.77 33.75 33.97 290,911 -0.47(-1.36%)
Aug 19, 2020 35.38 35.66 33.72 34.43 442,315 -1.25(-3.50%)
Aug 18, 2020 35.77 36.31 35.10 35.68 447,706 -0.06(-0.16%)
Aug 17, 2020 35.59 36.00 34.85 35.74 573,787 +0.14(+0.38%)
Aug 14, 2020 34.91 35.68 34.29 35.60 664,283 +0.71(+2.04%)
Aug 13, 2020 33.82 35.05 33.08 34.89 590,468 +0.94(+2.78%)
Aug 12, 2020 33.95 34.32 33.51 33.95 443,039 +0.54(+1.63%)
Aug 11, 2020 33.57 34.39 33.24 33.41 547,914 +0.18(+0.56%)
Aug 10, 2020 35.26 35.53 32.66 33.22 898,412 -1.85(-5.26%)
Aug 07, 2020 34.86 36.06 34.86 35.07 384,811 +0.12(+0.33%)
Aug 06, 2020 36.38 36.82 34.66 34.95 647,229 -1.56(-4.28%)
Aug 05, 2020 36.12 36.53 35.16 36.51 621,982 +0.59(+1.65%)
Aug 04, 2020 36.18 36.73 35.58 35.92 570,833 -0.14(-0.38%)
Aug 03, 2020 36.06 36.33 34.76 36.06 857,373 +1.00(+2.85%)
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.