Audiocodes Ltd (NQ: AUDC )

29.24 USD -1.15 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 6.920 7.050 6.900 7.010 43,660 +0.09(+1.30%)
Mar 30, 2017 6.880 7.000 6.860 6.920 74,762 +0.01(+0.14%)
Mar 29, 2017 6.880 6.980 6.870 6.910 38,696 -0.02(-0.29%)
Mar 28, 2017 6.800 6.940 6.800 6.930 69,185 +0.08(+1.17%)
Mar 27, 2017 6.730 6.940 6.700 6.850 93,305 +0.05(+0.74%)
Mar 24, 2017 6.840 6.940 6.725 6.800 63,909 -0.04(-0.58%)
Mar 23, 2017 6.640 6.900 6.621 6.840 85,817 +0.19(+2.86%)
Mar 22, 2017 6.720 6.770 6.630 6.650 117,934 -0.08(-1.19%)
Mar 21, 2017 6.900 6.960 6.730 6.730 98,619 -0.17(-2.46%)
Mar 20, 2017 7.010 7.020 6.880 6.900 65,962 -0.12(-1.71%)
Mar 17, 2017 7.010 7.150 6.900 7.020 51,898 +0.02(+0.29%)
Mar 16, 2017 6.890 7.100 6.870 7.000 103,569 +0.16(+2.34%)
Mar 15, 2017 6.730 6.900 6.720 6.840 68,373 +0.12(+1.79%)
Mar 14, 2017 6.860 6.890 6.690 6.720 75,325 -0.12(-1.75%)
Mar 13, 2017 6.700 6.880 6.690 6.840 152,117 +0.12(+1.79%)
Mar 10, 2017 6.490 6.750 6.410 6.720 102,352 +0.21(+3.23%)
Mar 09, 2017 6.590 6.705 6.500 6.510 93,478 -0.10(-1.51%)
Mar 08, 2017 6.580 6.680 6.570 6.610 93,792 +0.08(+1.23%)
Mar 07, 2017 6.400 6.640 6.340 6.530 186,271 +0.17(+2.67%)
Mar 06, 2017 6.460 6.460 6.319 6.360 214,793 -0.15(-2.30%)
Mar 03, 2017 6.550 6.610 6.435 6.510 130,025 -0.12(-1.81%)
Mar 02, 2017 6.780 6.820 6.530 6.630 164,332 -0.16(-2.36%)
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.