Audiocodes Ltd (NQ: AUDC )

34.83 USD +0.05 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 23.97 24.09 23.72 23.97 90,800 -0.03(-0.13%)
Nov 27, 2019 23.50 24.04 23.30 24.00 265,700 +0.55(+2.35%)
Nov 26, 2019 23.10 23.50 22.77 23.45 198,926 +0.49(+2.13%)
Nov 25, 2019 22.94 23.62 22.66 22.96 349,113 +0.20(+0.88%)
Nov 22, 2019 22.70 22.77 22.02 22.76 194,600 -0.02(-0.09%)
Nov 21, 2019 23.25 23.28 22.47 22.78 215,318 -0.40(-1.73%)
Nov 20, 2019 22.90 23.48 22.83 23.18 319,159 -0.04(-0.17%)
Nov 19, 2019 24.05 24.22 22.63 23.22 438,538 -0.79(-3.29%)
Nov 18, 2019 23.33 24.35 23.16 24.01 743,592 +0.59(+2.52%)
Nov 15, 2019 22.50 23.95 22.34 23.42 925,700 +1.42(+6.45%)
Nov 14, 2019 21.38 22.03 21.28 22.00 178,931 +0.65(+3.04%)
Nov 13, 2019 21.58 21.60 21.15 21.35 122,753 -0.29(-1.34%)
Nov 12, 2019 21.33 21.82 21.33 21.64 259,642 +0.20(+0.93%)
Nov 11, 2019 20.47 21.51 19.70 21.44 434,126 +0.16(+0.75%)
Nov 08, 2019 22.00 22.00 20.90 21.28 215,100 -0.67(-3.05%)
Nov 07, 2019 21.49 21.97 21.44 21.95 189,033 +0.51(+2.38%)
Nov 06, 2019 21.58 22.20 21.27 21.44 323,143 -0.07(-0.33%)
Nov 05, 2019 21.39 21.70 20.90 21.51 266,992 +0.14(+0.66%)
Nov 04, 2019 21.00 21.59 20.52 21.37 267,022 +0.48(+2.30%)
Nov 01, 2019 21.00 21.70 20.59 20.89 202,800 -0.25(-1.18%)
Oct 31, 2019 21.73 21.73 20.73 21.14 370,498 -0.82(-3.73%)
Oct 30, 2019 20.95 22.00 20.59 21.96 483,738 +1.15(+5.53%)
Oct 29, 2019 20.13 21.15 19.92 20.81 723,432 +1.51(+7.82%)
Oct 28, 2019 19.11 19.46 19.02 19.30 260,394 +0.57(+3.04%)
Oct 25, 2019 18.40 18.97 18.38 18.73 113,600 +0.28(+1.52%)
Oct 24, 2019 18.84 18.84 18.06 18.45 140,371 -0.06(-0.32%)
Oct 23, 2019 18.47 18.68 18.07 18.51 119,511 +0.23(+1.26%)
Oct 22, 2019 19.08 19.39 17.94 18.28 244,622 -0.75(-3.94%)
Oct 21, 2019 18.82 19.06 18.32 19.03 177,701 +0.29(+1.55%)
Oct 18, 2019 18.65 18.94 18.40 18.74 190,100 +0.16(+0.86%)
Oct 17, 2019 18.40 19.07 18.33 18.58 162,253 +0.40(+2.20%)
Oct 16, 2019 18.20 18.24 17.84 18.18 121,157 +0.02(+0.11%)
Oct 15, 2019 17.86 18.36 17.82 18.16 122,034 +0.37(+2.08%)
Oct 14, 2019 17.97 18.06 17.62 17.79 135,879 -0.16(-0.89%)
Oct 11, 2019 18.18 18.47 17.86 17.95 154,000 +0.08(+0.45%)
Oct 10, 2019 17.85 18.18 17.75 17.87 166,852 +0.13(+0.73%)
Oct 09, 2019 17.71 17.85 17.56 17.74 125,939 +0.14(+0.80%)
Oct 08, 2019 18.41 18.41 17.54 17.60 151,267 -0.92(-4.97%)
Oct 07, 2019 18.95 18.96 18.40 18.52 245,455 -0.54(-2.83%)
Oct 04, 2019 18.50 19.39 18.50 19.06 321,800 +0.59(+3.19%)
Oct 03, 2019 18.02 18.59 17.81 18.47 231,770 +0.53(+2.95%)
Oct 02, 2019 18.09 18.17 17.61 17.94 281,197 -0.46(-2.50%)
Oct 01, 2019 18.73 18.80 18.16 18.40 443,449 -0.51(-2.70%)
Sep 30, 2019 19.88 19.97 18.72 18.91 363,150 -0.97(-4.88%)
Sep 27, 2019 20.18 20.49 19.72 19.88 216,700 -0.32(-1.58%)
Sep 26, 2019 20.59 20.59 20.15 20.20 130,102 -0.49(-2.37%)
Sep 25, 2019 20.87 21.00 20.07 20.69 444,467 -0.31(-1.48%)
Sep 24, 2019 22.10 22.50 20.60 21.00 476,457 -0.69(-3.18%)
Sep 23, 2019 21.08 22.06 21.04 21.69 350,126 +0.92(+4.43%)
Sep 20, 2019 20.99 21.15 20.38 20.77 266,300 -0.03(-0.14%)
Sep 19, 2019 21.10 21.66 20.69 20.80 372,578 -0.38(-1.79%)
Sep 18, 2019 20.24 21.51 20.01 21.18 434,983 +1.02(+5.06%)
Sep 17, 2019 20.19 20.52 19.63 20.16 255,919 +0.16(+0.80%)
Sep 16, 2019 19.33 20.57 19.17 20.00 496,863 +0.61(+3.17%)
Sep 13, 2019 18.71 20.18 18.53 19.39 462,700 +0.94(+5.12%)
Sep 12, 2019 17.46 18.74 17.46 18.44 296,561 +1.07(+6.16%)
Sep 11, 2019 16.90 17.37 16.80 17.37 76,263 +0.46(+2.72%)
Sep 10, 2019 17.18 17.24 16.83 16.91 120,103 -0.30(-1.74%)
Sep 09, 2019 17.30 17.37 16.82 17.21 118,730 -0.25(-1.43%)
Sep 06, 2019 17.42 17.80 17.26 17.46 68,700 +0.03(+0.17%)
Sep 05, 2019 17.49 17.54 16.66 17.43 204,131 +0.00(+0.00%)
Sep 04, 2019 17.74 17.93 17.36 17.43 89,460 -0.14(-0.80%)
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.