Audiocodes Ltd (NQ: AUDC )

31.82 USD +0.72 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 17.67 17.80 17.21 17.45 53,300 -0.13(-0.74%)
Aug 29, 2019 17.32 17.62 17.30 17.58 68,776 +0.43(+2.51%)
Aug 28, 2019 16.93 17.17 16.81 17.15 53,325 +0.11(+0.65%)
Aug 27, 2019 17.33 17.51 16.83 17.04 97,087 -0.16(-0.93%)
Aug 26, 2019 17.35 17.44 17.08 17.20 54,207 -0.09(-0.52%)
Aug 23, 2019 17.59 17.74 17.16 17.29 108,300 -0.36(-2.04%)
Aug 22, 2019 17.53 17.74 17.48 17.65 76,977 +0.07(+0.40%)
Aug 21, 2019 17.70 17.77 17.26 17.58 144,045 -0.12(-0.68%)
Aug 20, 2019 17.76 17.84 17.48 17.70 96,686 -0.09(-0.51%)
Aug 19, 2019 17.67 17.95 17.63 17.79 87,245 +0.28(+1.60%)
Aug 16, 2019 17.30 17.72 17.30 17.51 89,500 +0.26(+1.51%)
Aug 15, 2019 17.40 17.44 17.03 17.25 137,631 -0.14(-0.81%)
Aug 14, 2019 17.14 17.91 16.51 17.39 235,326 -0.93(-5.08%)
Aug 13, 2019 17.93 18.36 17.80 18.32 139,749 +0.31(+1.72%)
Aug 12, 2019 18.46 18.50 17.77 18.01 181,080 -0.57(-3.07%)
Aug 09, 2019 18.71 18.81 18.44 18.58 75,300 -0.20(-1.06%)
Aug 08, 2019 18.71 19.08 18.68 18.78 179,725 +0.17(+0.91%)
Aug 07, 2019 18.39 18.73 18.28 18.61 97,006 +0.07(+0.38%)
Aug 06, 2019 18.43 18.78 18.43 18.54 110,735 +0.43(+2.37%)
Aug 05, 2019 18.03 18.35 17.73 18.11 223,814 -0.54(-2.90%)
Aug 02, 2019 18.50 19.02 18.33 18.65 154,700 -0.08(-0.43%)
Aug 01, 2019 18.83 19.20 18.52 18.73 229,295 +0.07(+0.38%)
Jul 31, 2019 19.51 19.54 18.43 18.66 308,532 -0.77(-3.96%)
Jul 30, 2019 19.26 19.74 19.15 19.43 176,389 -0.06(-0.31%)
Jul 29, 2019 18.70 19.57 18.46 19.49 366,494 +0.70(+3.73%)
Jul 26, 2019 18.52 18.85 18.30 18.79 294,400 +0.27(+1.46%)
Jul 25, 2019 18.02 18.77 17.92 18.52 454,305 +0.69(+3.87%)
Jul 24, 2019 17.86 18.07 17.44 17.83 430,413 -0.26(-1.44%)
Jul 23, 2019 17.50 18.45 16.85 18.09 1,441,322 +1.64(+9.97%)
Jul 22, 2019 16.26 16.48 16.13 16.45 133,171 +0.45(+2.81%)
Jul 19, 2019 16.02 16.25 15.76 16.00 102,000 +0.15(+0.95%)
Jul 18, 2019 16.07 16.18 15.31 15.85 243,495 -0.36(-2.22%)
Jul 17, 2019 16.36 16.39 16.02 16.21 174,449 -0.20(-1.22%)
Jul 16, 2019 16.89 16.90 16.16 16.41 137,303 -0.69(-4.04%)
Jul 15, 2019 17.08 17.24 17.02 17.10 127,700 +0.17(+1.00%)
Jul 12, 2019 16.49 17.00 16.39 16.93 118,300 +0.48(+2.92%)
Jul 11, 2019 16.47 16.57 16.14 16.45 80,735 +0.10(+0.61%)
Jul 10, 2019 16.87 16.88 16.24 16.35 142,482 -0.15(-0.91%)
Jul 09, 2019 15.68 16.68 15.68 16.50 258,581 +0.85(+5.43%)
Jul 08, 2019 15.55 15.87 15.48 15.65 69,332 -0.02(-0.13%)
Jul 05, 2019 15.49 15.79 15.40 15.67 66,300 +0.12(+0.77%)
Jul 03, 2019 15.24 15.75 15.23 15.55 62,100 +0.24(+1.57%)
Jul 02, 2019 15.20 15.38 15.15 15.31 120,576 -0.05(-0.33%)
Jul 01, 2019 15.79 15.84 15.31 15.36 61,571 -0.12(-0.78%)
Jun 28, 2019 15.26 15.49 15.22 15.48 49,700 +0.26(+1.71%)
Jun 27, 2019 15.04 15.32 15.04 15.22 61,226 +0.26(+1.74%)
Jun 26, 2019 15.31 15.37 14.96 14.96 110,114 -0.32(-2.09%)
Jun 25, 2019 15.61 15.65 15.24 15.28 76,036 -0.37(-2.36%)
Jun 24, 2019 15.76 15.88 15.60 15.65 52,636 -0.19(-1.20%)
Jun 21, 2019 15.71 15.98 15.53 15.84 161,000 +0.08(+0.51%)
Jun 20, 2019 15.89 15.99 15.56 15.76 89,365 +0.02(+0.13%)
Jun 19, 2019 15.76 15.81 15.61 15.74 117,696 -0.01(-0.06%)
Jun 18, 2019 16.05 16.15 15.73 15.75 123,489 -0.05(-0.32%)
Jun 17, 2019 15.78 16.25 15.73 15.80 133,903 -0.13(-0.82%)
Jun 14, 2019 15.62 15.94 15.47 15.93 171,400 +0.31(+1.98%)
Jun 13, 2019 15.29 15.65 15.25 15.62 128,694 +0.45(+2.97%)
Jun 12, 2019 15.14 15.37 15.03 15.17 93,574 -0.08(-0.52%)
Jun 11, 2019 15.01 15.28 14.91 15.25 128,421 +0.25(+1.67%)
Jun 10, 2019 15.03 15.28 14.90 15.00 95,648 +0.01(+0.07%)
Jun 07, 2019 14.76 15.17 14.76 14.99 79,200 +0.24(+1.63%)
Jun 06, 2019 14.73 14.88 14.45 14.75 74,617 +0.01(+0.07%)
Jun 05, 2019 14.48 14.79 14.43 14.74 118,947 +0.34(+2.36%)
Jun 04, 2019 14.39 14.43 14.10 14.40 101,001 +0.19(+1.34%)
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.