Audiocodes Ltd (NQ: AUDC )

18.62 -0.39 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 6.306 6.670 6.306 6.521 223,880 +0.14(+2.19%)
Aug 30, 2017 6.194 6.390 6.194 6.381 72,110 +0.14(+2.24%)
Aug 29, 2017 6.278 6.334 6.213 6.241 87,966 -0.04(-0.59%)
Aug 28, 2017 6.250 6.381 6.166 6.278 71,342 +0.03(+0.45%)
Aug 25, 2017 6.325 6.362 6.250 6.250 27,149 +0.04(+0.60%)
Aug 24, 2017 6.157 6.297 6.138 6.213 51,798 +0.03(+0.45%)
Aug 23, 2017 6.073 6.250 6.073 6.185 40,266 +0.00(+0.00%)
Aug 22, 2017 6.194 6.250 6.166 6.185 56,708 -0.07(-1.19%)
Aug 21, 2017 6.175 6.287 6.175 6.259 30,772 +0.04(+0.60%)
Aug 18, 2017 6.147 6.315 6.064 6.222 76,289 +0.06(+0.91%)
Aug 17, 2017 6.120 6.325 6.091 6.166 75,863 -0.01(-0.15%)
Aug 16, 2017 6.017 6.231 6.017 6.175 54,240 +0.10(+1.69%)
Aug 15, 2017 6.101 6.203 6.054 6.073 47,418 -0.10(-1.66%)
Aug 14, 2017 6.120 6.306 5.877 6.175 72,970 -0.03(-0.45%)
Aug 11, 2017 6.138 6.278 6.138 6.203 49,129 +0.05(+0.76%)
Aug 10, 2017 6.269 6.269 6.157 6.157 62,693 -0.13(-2.08%)
Aug 09, 2017 6.194 6.362 6.194 6.287 107,321 -0.06(-0.88%)
Aug 08, 2017 6.325 6.437 6.259 6.343 84,237 -0.05(-0.73%)
Aug 07, 2017 6.297 6.418 6.241 6.390 57,397 +0.07(+1.03%)
Aug 04, 2017 6.270 6.371 6.259 6.325 57,099 +0.07(+1.04%)
Aug 03, 2017 6.371 6.427 6.213 6.259 62,469 -0.13(-2.04%)
Aug 02, 2017 6.334 6.437 6.315 6.390 93,667 -0.05(-0.72%)
Aug 01, 2017 6.455 6.511 6.278 6.437 84,255 -0.03(-0.43%)
Jul 31, 2017 6.427 6.493 6.353 6.465 103,898 -0.01(-0.14%)
Jul 28, 2017 6.231 6.521 6.231 6.474 86,741 +0.18(+2.81%)
Jul 27, 2017 6.371 6.390 6.147 6.297 87,437 -0.07(-1.17%)
Jul 26, 2017 6.166 6.418 6.120 6.371 173,457 +0.07(+1.04%)
Jul 25, 2017 6.213 6.390 6.175 6.306 84,759 +0.13(+2.11%)
Jul 24, 2017 5.905 6.194 5.905 6.175 110,118 +0.21(+3.60%)
Jul 21, 2017 5.998 6.017 5.942 5.961 146,210 -0.07(-1.24%)
Jul 20, 2017 5.970 6.101 5.970 6.036 31,831 +0.07(+1.09%)
Jul 19, 2017 6.017 6.128 5.961 5.970 93,155 -0.09(-1.54%)
Jul 18, 2017 6.045 6.073 5.980 6.064 56,259 -0.01(-0.15%)
Jul 17, 2017 5.924 6.185 5.868 6.073 148,634 +0.11(+1.88%)
Jul 14, 2017 6.082 6.092 5.961 5.961 28,568 -0.06(-0.93%)
Jul 13, 2017 6.064 6.082 5.970 6.017 117,056 -0.01(-0.15%)
Jul 12, 2017 6.054 6.054 5.970 6.026 39,169 +0.07(+1.25%)
Jul 11, 2017 5.840 5.970 5.821 5.952 27,199 +0.11(+1.92%)
Jul 10, 2017 5.924 5.998 5.830 5.840 65,885 +0.00(+0.00%)
Jul 07, 2017 5.830 5.983 5.830 5.840 42,727 +0.06(+0.97%)
Jul 06, 2017 5.653 5.849 5.644 5.784 39,748 +0.02(+0.32%)
Jul 05, 2017 5.476 5.849 5.476 5.765 78,564 +0.06(+0.98%)
Jul 03, 2017 5.569 5.821 5.569 5.709 41,976 +0.12(+2.17%)
Jun 30, 2017 5.513 5.728 5.513 5.588 50,749 +0.01(+0.17%)
Jun 29, 2017 5.700 5.746 5.476 5.578 71,491 -0.07(-1.32%)
Jun 28, 2017 5.700 5.802 5.625 5.653 81,899 +0.01(+0.17%)
Jun 27, 2017 5.756 5.774 5.639 5.644 66,401 -0.09(-1.63%)
Jun 26, 2017 5.961 5.961 5.737 5.737 119,795 -0.10(-1.76%)
Jun 23, 2017 5.812 5.905 5.802 5.840 37,942 +0.02(+0.32%)
Jun 22, 2017 5.886 5.886 5.784 5.821 43,378 -0.08(-1.42%)
Jun 21, 2017 5.952 5.980 5.849 5.905 32,934 -0.07(-1.25%)
Jun 20, 2017 5.886 6.067 5.886 5.980 56,583 -0.03(-0.47%)
Jun 19, 2017 5.914 6.008 5.877 6.008 39,712 +0.16(+2.71%)
Jun 16, 2017 5.802 5.886 5.793 5.849 68,502 -0.01(-0.16%)
Jun 15, 2017 5.774 5.933 5.737 5.858 47,057 +0.03(+0.48%)
Jun 14, 2017 5.914 5.914 5.821 5.830 62,889 -0.05(-0.79%)
Jun 13, 2017 5.942 5.978 5.840 5.877 84,641 -0.07(-1.10%)
Jun 12, 2017 5.989 6.120 5.822 5.942 78,802 -0.01(-0.16%)
Jun 09, 2017 6.185 6.250 5.952 5.952 72,698 -0.24(-3.92%)
Jun 08, 2017 6.194 6.269 6.138 6.194 30,596 -0.02(-0.30%)
Jun 07, 2017 6.222 6.269 6.173 6.213 51,893 -0.06(-0.89%)
Jun 06, 2017 6.147 6.269 6.101 6.269 38,137 +0.11(+1.82%)
Jun 05, 2017 6.222 6.278 6.092 6.157 58,630 -0.11(-1.79%)
Jun 02, 2017 6.278 6.306 6.157 6.269 34,650 +0.02(+0.30%)
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.