Audiocodes Ltd (NQ: AUDC )

30.39 USD -0.44 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 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%)
Sep 01, 2021 31.59 32.68 31.59 32.46 149,909 +1.16(+3.71%)
Aug 31, 2021 32.15 32.38 31.22 31.30 164,758 -0.95(-2.95%)
Aug 30, 2021 32.55 32.79 32.12 32.25 107,355 -0.45(-1.38%)
Aug 27, 2021 32.21 32.88 32.21 32.70 91,894 +0.52(+1.62%)
Aug 26, 2021 32.43 32.72 32.16 32.18 71,169 -0.38(-1.17%)
Aug 25, 2021 32.46 32.79 32.38 32.56 55,924 +0.07(+0.22%)
Aug 24, 2021 32.67 32.71 32.24 32.49 66,148 -0.12(-0.37%)
Aug 23, 2021 32.58 33.00 32.41 32.61 83,869 -0.05(-0.15%)
Aug 20, 2021 32.90 33.04 32.60 32.66 64,101 -0.24(-0.73%)
Aug 19, 2021 32.09 32.93 31.91 32.90 141,026 +0.48(+1.48%)
Aug 18, 2021 32.45 32.95 32.33 32.42 71,088 +0.12(+0.37%)
Aug 17, 2021 32.07 32.57 31.70 32.30 182,579 -0.24(-0.74%)
Aug 16, 2021 32.45 32.94 32.15 32.54 113,905 -0.11(-0.34%)
Aug 13, 2021 32.78 33.30 32.53 32.65 135,050 -0.25(-0.76%)
Aug 12, 2021 31.38 32.98 31.36 32.90 148,503 +1.54(+4.91%)
Aug 11, 2021 31.27 31.45 30.88 31.36 119,796 +0.28(+0.90%)
Aug 10, 2021 31.50 31.63 31.06 31.08 119,248 -0.45(-1.43%)
Aug 09, 2021 31.92 32.05 31.51 31.53 343,102 -0.58(-1.81%)
Aug 06, 2021 32.08 32.35 31.69 32.11 77,123 -0.06(-0.19%)
Aug 05, 2021 31.90 32.18 31.75 32.17 127,056 +0.42(+1.32%)
Aug 04, 2021 31.95 31.99 31.57 31.75 134,782 -0.24(-0.75%)
Aug 03, 2021 32.00 32.10 31.52 31.99 123,765 -0.13(-0.40%)
Aug 02, 2021 32.76 32.90 32.09 32.12 98,439 -0.64(-1.95%)
Jul 30, 2021 32.71 32.99 32.45 32.76 85,867 -0.17(-0.52%)
Jul 29, 2021 32.26 32.96 32.00 32.93 117,856 +0.88(+2.75%)
Jul 28, 2021 31.28 32.18 31.22 32.05 185,285 +0.65(+2.09%)
Jul 27, 2021 31.27 31.78 29.68 31.39 319,490 -0.49(-1.55%)
Jul 26, 2021 32.40 32.61 31.62 31.89 191,122 -0.40(-1.24%)
Jul 23, 2021 32.54 32.54 31.64 32.29 120,130 -0.13(-0.40%)
Jul 22, 2021 32.45 32.64 31.89 32.42 89,266 -0.11(-0.34%)
Jul 21, 2021 32.55 32.68 32.18 32.53 88,949 -0.02(-0.06%)
Jul 20, 2021 32.24 32.94 31.67 32.55 141,863 +0.49(+1.53%)
Jul 19, 2021 31.67 32.45 31.48 32.06 141,557 +0.12(+0.38%)
Jul 16, 2021 32.04 32.40 31.72 31.94 259,812 -0.08(-0.25%)
Jul 15, 2021 32.58 32.58 31.64 32.02 165,310 -0.54(-1.66%)
Jul 14, 2021 33.14 33.25 32.27 32.56 100,961 -0.48(-1.45%)
Jul 13, 2021 33.12 33.55 32.79 33.04 99,567 -0.18(-0.54%)
Jul 12, 2021 33.10 33.39 32.89 33.22 97,796 +0.12(+0.36%)
Jul 09, 2021 33.10 33.48 32.67 33.10 67,929 +0.20(+0.61%)
Jul 08, 2021 32.42 33.16 32.17 32.90 106,342 -0.32(-0.96%)
Jul 07, 2021 33.46 33.64 32.86 33.22 118,484 -0.02(-0.06%)
Jul 06, 2021 33.57 33.57 32.80 33.24 80,978 -0.01(-0.03%)
Jul 02, 2021 33.51 33.56 32.82 33.25 81,230 -0.18(-0.54%)
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.