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, 2020 31.79 31.99 30.98 31.46 290,034 -0.54(-1.69%)
Sep 29, 2020 31.52 32.31 31.52 32.00 137,167 +0.38(+1.20%)
Sep 28, 2020 31.94 32.43 31.39 31.62 216,940 +0.09(+0.29%)
Sep 25, 2020 30.53 31.71 30.44 31.53 167,200 +1.09(+3.58%)
Sep 24, 2020 30.26 30.61 29.57 30.44 318,212 -0.57(-1.84%)
Sep 23, 2020 31.35 31.58 30.95 31.01 351,254 -0.42(-1.34%)
Sep 22, 2020 31.63 31.65 30.93 31.43 185,171 +0.18(+0.58%)
Sep 21, 2020 30.21 31.47 30.17 31.25 248,258 +0.36(+1.17%)
Sep 18, 2020 30.55 31.53 30.46 30.89 456,300 +0.70(+2.32%)
Sep 17, 2020 30.59 30.94 29.80 30.19 380,362 -0.85(-2.74%)
Sep 16, 2020 31.25 31.49 30.73 31.04 403,629 -0.10(-0.32%)
Sep 15, 2020 31.70 31.78 30.26 31.14 402,910 -0.18(-0.57%)
Sep 14, 2020 31.16 31.74 30.93 31.32 244,223 +0.97(+3.20%)
Sep 11, 2020 30.69 30.90 29.97 30.35 241,100 -0.03(-0.10%)
Sep 10, 2020 31.34 31.40 30.14 30.38 355,669 -0.65(-2.09%)
Sep 09, 2020 29.55 31.20 29.14 31.03 702,367 +2.03(+7.00%)
Sep 08, 2020 27.63 29.43 27.33 29.00 472,543 +0.21(+0.73%)
Sep 04, 2020 29.75 30.07 27.54 28.79 586,800 -0.95(-3.19%)
Sep 03, 2020 31.44 31.54 29.16 29.74 762,892 -2.45(-7.61%)
Sep 02, 2020 31.70 32.24 30.81 32.19 358,098 +0.68(+2.16%)
Sep 01, 2020 31.46 31.71 30.87 31.51 398,771 +0.14(+0.45%)
Aug 31, 2020 31.39 31.78 30.49 31.37 528,137 +0.43(+1.39%)
Aug 28, 2020 31.68 31.89 30.61 30.94 450,800 -0.74(-2.34%)
Aug 27, 2020 32.24 32.33 31.27 31.68 436,948 -0.92(-2.82%)
Aug 26, 2020 33.43 33.65 32.28 32.60 319,650 -0.91(-2.72%)
Aug 25, 2020 32.60 33.67 32.40 33.51 385,133 +0.59(+1.79%)
Aug 24, 2020 34.59 34.59 32.42 32.92 622,797 -1.35(-3.94%)
Aug 21, 2020 34.82 34.82 33.90 34.27 362,900 -0.56(-1.61%)
Aug 20, 2020 34.98 35.65 34.61 34.83 283,693 -0.48(-1.36%)
Aug 19, 2020 36.28 36.57 34.58 35.31 431,340 -1.28(-3.50%)
Aug 18, 2020 36.68 37.23 35.99 36.59 436,597 -0.06(-0.16%)
Aug 17, 2020 36.50 36.92 35.74 36.65 559,550 +0.14(+0.38%)
Aug 14, 2020 35.80 36.59 35.16 36.51 647,800 +0.59(+1.64%)
Aug 13, 2020 34.82 36.08 34.05 35.92 573,573 +0.97(+2.78%)
Aug 12, 2020 34.95 35.33 34.50 34.95 430,362 +0.56(+1.63%)
Aug 11, 2020 34.56 35.40 34.22 34.39 532,236 +0.19(+0.56%)
Aug 10, 2020 36.30 36.58 33.62 34.20 872,705 -1.90(-5.26%)
Aug 07, 2020 35.89 37.12 35.89 36.10 373,800 +0.12(+0.33%)
Aug 06, 2020 37.45 37.90 35.68 35.98 628,710 -1.61(-4.28%)
Aug 05, 2020 37.18 37.61 36.20 37.59 604,185 +0.61(+1.65%)
Aug 04, 2020 37.25 37.81 36.63 36.98 554,500 -0.14(-0.38%)
Aug 03, 2020 37.12 37.40 35.78 37.12 832,840 +1.03(+2.85%)
Jul 31, 2020 36.29 36.66 34.57 36.09 924,900 -0.37(-1.01%)
Jul 30, 2020 36.66 37.33 35.62 36.46 937,804 -0.56(-1.51%)
Jul 29, 2020 38.14 38.79 35.00 37.02 1,840,101 -0.19(-0.51%)
Jul 28, 2020 41.39 41.53 36.15 37.21 3,515,565 -7.55(-16.87%)
Jul 27, 2020 41.88 44.94 41.60 44.76 1,611,625 +3.42(+8.27%)
Jul 24, 2020 41.93 42.33 39.05 41.34 1,025,200 -1.52(-3.55%)
Jul 23, 2020 43.61 44.90 41.61 42.86 1,033,596 -0.15(-0.35%)
Jul 22, 2020 39.64 43.66 39.17 43.01 1,938,407 +4.00(+10.25%)
Jul 21, 2020 39.23 39.45 37.21 39.01 979,969 -0.13(-0.33%)
Jul 20, 2020 37.98 39.33 37.35 39.14 752,791 +1.43(+3.79%)
Jul 17, 2020 36.40 38.12 35.85 37.71 1,659,900 +1.70(+4.72%)
Jul 16, 2020 33.46 36.55 33.23 36.01 1,261,527 +3.10(+9.42%)
Jul 15, 2020 33.22 33.49 32.31 32.91 310,873 +0.23(+0.70%)
Jul 14, 2020 31.78 32.86 31.11 32.68 485,873 +1.43(+4.58%)
Jul 13, 2020 32.66 33.00 31.12 31.25 402,164 -0.82(-2.56%)
Jul 10, 2020 31.79 32.12 31.17 32.07 343,200 +0.32(+1.01%)
Jul 09, 2020 30.74 32.21 30.71 31.75 388,203 +0.90(+2.92%)
Jul 08, 2020 31.21 31.42 30.08 30.85 413,256 -0.34(-1.09%)
Jul 07, 2020 33.21 33.54 31.05 31.19 726,999 -2.35(-7.01%)
Jul 06, 2020 31.39 33.80 31.34 33.54 624,595 +2.61(+8.44%)
Jul 02, 2020 31.26 31.89 30.86 30.93 262,400 -0.19(-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.