Audiocodes Ltd (NQ: AUDC )

33.42 USD +0.04 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 10.00 10.19 10.00 10.06 44,400 +0.03(+0.30%)
Sep 27, 2018 10.13 10.13 9.970 10.03 46,210 -0.09(-0.89%)
Sep 26, 2018 10.14 10.18 10.05 10.12 92,448 -0.03(-0.30%)
Sep 25, 2018 10.03 10.18 10.00 10.15 139,626 +0.12(+1.20%)
Sep 24, 2018 10.05 10.09 9.895 10.03 90,616 -0.07(-0.69%)
Sep 21, 2018 10.08 10.19 9.955 10.10 213,300 +0.03(+0.30%)
Sep 20, 2018 9.800 10.14 9.740 10.07 173,757 +0.47(+4.90%)
Sep 19, 2018 9.730 9.770 9.450 9.600 116,875 -0.11(-1.13%)
Sep 18, 2018 9.690 9.910 9.620 9.710 135,211 +0.02(+0.21%)
Sep 17, 2018 10.48 10.50 9.430 9.690 422,847 -0.90(-8.50%)
Sep 14, 2018 10.49 10.62 10.26 10.59 125,900 +0.11(+1.05%)
Sep 13, 2018 10.49 10.59 10.33 10.48 133,796 +0.05(+0.48%)
Sep 12, 2018 10.52 10.54 10.14 10.43 241,223 -0.16(-1.51%)
Sep 11, 2018 10.90 10.90 10.52 10.59 228,040 -0.30(-2.75%)
Sep 10, 2018 10.94 10.97 10.85 10.89 128,948 +0.04(+0.37%)
Sep 07, 2018 10.89 11.20 10.83 10.85 633,200 +0.05(+0.46%)
Sep 06, 2018 10.27 10.98 10.24 10.80 696,403 +0.52(+5.06%)
Sep 05, 2018 10.19 10.39 10.12 10.28 120,982 -0.09(-0.87%)
Sep 04, 2018 10.58 10.59 10.20 10.37 143,450 -0.24(-2.26%)
Aug 31, 2018 10.61 10.61 10.61 0 +0.04(+0.38%)
Aug 30, 2018 10.61 10.70 10.52 10.57 100,874 -0.11(-1.03%)
Aug 29, 2018 10.83 10.96 10.55 10.68 198,718 -0.04(-0.37%)
Aug 28, 2018 10.52 10.98 10.52 10.72 320,193 +0.38(+3.68%)
Aug 27, 2018 10.58 10.72 10.27 10.34 251,469 -0.29(-2.73%)
Aug 24, 2018 10.64 10.74 10.54 10.63 144,600 +0.05(+0.47%)
Aug 23, 2018 10.78 10.83 10.44 10.58 213,578 -0.15(-1.40%)
Aug 22, 2018 10.59 10.93 10.55 10.73 253,734 +0.00(+0.00%)
Aug 21, 2018 10.87 10.87 10.43 10.73 339,435 -0.16(-1.47%)
Aug 20, 2018 11.01 11.15 10.84 10.89 203,636 -0.08(-0.73%)
Aug 17, 2018 11.19 11.26 10.75 10.97 235,500 -0.22(-1.97%)
Aug 16, 2018 11.35 11.39 11.04 11.19 274,833 -0.18(-1.58%)
Aug 15, 2018 10.82 11.48 10.56 11.37 399,599 +0.31(+2.80%)
Aug 14, 2018 11.02 11.32 10.96 11.06 423,133 +0.04(+0.36%)
Aug 13, 2018 10.50 11.06 10.43 11.02 958,688 +0.59(+5.66%)
Aug 10, 2018 10.25 10.45 10.18 10.43 463,200 +0.21(+2.05%)
Aug 09, 2018 9.960 10.23 9.930 10.22 446,708 +0.28(+2.82%)
Aug 08, 2018 9.880 10.00 9.780 9.940 203,594 +0.00(+0.00%)
Aug 07, 2018 9.900 9.970 9.720 9.940 178,658 +0.00(+0.00%)
Aug 06, 2018 9.850 9.970 9.780 9.940 186,565 +0.04(+0.40%)
Aug 03, 2018 9.820 9.910 9.780 9.900 129,800 -0.02(-0.20%)
Aug 02, 2018 9.710 9.980 9.600 9.920 252,593 +0.02(+0.20%)
Aug 01, 2018 9.700 9.950 9.640 9.900 286,507 +0.14(+1.43%)
Jul 31, 2018 9.730 9.800 9.510 9.760 269,225 -0.03(-0.31%)
Jul 30, 2018 9.500 9.800 9.475 9.790 443,982 +0.33(+3.49%)
Jul 27, 2018 9.450 9.470 9.330 9.460 218,400 +0.00(+0.00%)
Jul 26, 2018 9.030 9.490 9.030 9.460 812,445 +0.51(+5.70%)
Jul 25, 2018 9.060 9.350 8.920 8.950 536,617 -0.05(-0.56%)
Jul 24, 2018 9.070 8.170 9.000 601,027 +0.83(+10.16%)
Jul 23, 2018 8.050 8.179 8.050 8.170 169,117 +0.14(+1.74%)
Jul 20, 2018 8.090 8.090 7.990 8.030 33,727 +0.04(+0.50%)
Jul 19, 2018 7.900 8.040 7.820 7.990 89,895 +0.07(+0.88%)
Jul 18, 2018 7.850 8.010 7.830 7.920 56,651 +0.07(+0.89%)
Jul 17, 2018 7.880 7.940 7.790 7.850 34,770 -0.07(-0.88%)
Jul 16, 2018 8.000 8.060 7.880 7.920 44,497 -0.05(-0.63%)
Jul 13, 2018 7.970 8.030 7.920 7.970 26,882 +0.00(+0.00%)
Jul 12, 2018 8.010 7.960 7.970 20,189 -0.02(-0.25%)
Jul 11, 2018 8.050 8.050 7.940 7.990 33,809 -0.05(-0.62%)
Jul 10, 2018 7.960 8.050 7.960 8.040 37,279 +0.05(+0.63%)
Jul 09, 2018 8.010 8.020 7.970 7.990 62,332 +0.07(+0.88%)
Jul 06, 2018 7.940 7.940 7.640 7.920 25,622 +0.03(+0.38%)
Jul 05, 2018 7.970 7.830 7.890 33,636 +0.06(+0.77%)
Jul 03, 2018 7.830 7.830 7.830 0 -0.10(-1.26%)
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.