Audiocodes Ltd (NQ: AUDC )

33.43 USD -0.41 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 14.71 14.77 13.75 14.00 517,857 -0.72(-4.89%)
Jan 30, 2019 14.39 14.84 14.32 14.72 398,132 +0.43(+3.01%)
Jan 29, 2019 14.64 14.80 14.13 14.29 527,325 -0.64(-4.29%)
Jan 28, 2019 14.00 14.96 13.40 14.93 1,691,667 +1.61(+12.09%)
Jan 25, 2019 13.22 13.60 13.20 13.32 432,200 +0.30(+2.30%)
Jan 24, 2019 12.41 13.02 12.37 13.02 280,228 +0.67(+5.43%)
Jan 23, 2019 12.42 12.68 12.20 12.35 351,000 -0.05(-0.40%)
Jan 22, 2019 12.69 12.69 12.19 12.40 307,186 -0.20(-1.59%)
Jan 18, 2019 12.53 12.75 12.44 12.60 110,800 +0.11(+0.88%)
Jan 17, 2019 12.97 12.97 12.40 12.49 227,137 -0.38(-2.95%)
Jan 16, 2019 12.69 12.96 12.66 12.87 246,251 +0.28(+2.22%)
Jan 15, 2019 12.31 12.73 12.29 12.59 331,977 +0.42(+3.45%)
Jan 14, 2019 12.05 12.30 11.89 12.17 195,817 +0.12(+1.00%)
Jan 11, 2019 11.98 12.25 11.79 12.05 209,900 +0.08(+0.67%)
Jan 10, 2019 11.77 12.05 11.64 11.97 184,399 +0.18(+1.53%)
Jan 09, 2019 12.03 12.14 11.73 11.79 210,219 -0.17(-1.42%)
Jan 08, 2019 12.16 12.30 11.82 11.96 358,591 +0.23(+1.96%)
Jan 07, 2019 11.55 12.10 11.51 11.73 534,227 +0.31(+2.71%)
Jan 04, 2019 11.11 11.77 11.01 11.42 285,300 +0.63(+5.84%)
Jan 03, 2019 11.04 11.07 10.66 10.79 234,773 -0.14(-1.28%)
Jan 02, 2019 9.930 11.27 9.930 10.93 438,333 +1.05(+10.63%)
Dec 31, 2018 9.910 9.940 9.780 9.880 53,900 +0.06(+0.61%)
Dec 28, 2018 9.710 9.940 9.520 9.820 125,100 +0.14(+1.45%)
Dec 27, 2018 9.630 9.817 9.000 9.680 297,914 -0.12(-1.22%)
Dec 26, 2018 9.610 9.810 9.500 9.800 72,349 +0.32(+3.38%)
Dec 24, 2018 9.580 9.770 9.450 9.480 115,000 -0.29(-2.97%)
Dec 21, 2018 10.24 10.24 9.770 9.770 130,100 -0.34(-3.36%)
Dec 20, 2018 10.29 10.37 9.890 10.11 143,008 -0.13(-1.27%)
Dec 19, 2018 10.47 10.62 10.22 10.24 99,044 -0.11(-1.06%)
Dec 18, 2018 10.30 10.47 10.22 10.35 47,982 +0.02(+0.19%)
Dec 17, 2018 10.66 10.68 10.23 10.33 137,396 -0.33(-3.10%)
Dec 14, 2018 10.80 10.83 10.40 10.66 108,800 -0.21(-1.93%)
Dec 13, 2018 11.02 11.07 10.79 10.87 40,843 -0.13(-1.18%)
Dec 12, 2018 11.11 11.27 10.95 11.00 106,094 +0.00(+0.00%)
Dec 11, 2018 10.89 11.06 10.85 11.00 107,580 +0.20(+1.85%)
Dec 10, 2018 10.88 10.90 10.54 10.80 86,747 -0.01(-0.09%)
Dec 07, 2018 11.42 11.46 10.75 10.81 128,900 -0.49(-4.34%)
Dec 06, 2018 11.25 11.37 10.96 11.30 204,395 +0.00(+0.00%)
Dec 04, 2018 11.39 11.65 11.21 11.30 195,800 -0.18(-1.57%)
Dec 03, 2018 10.89 11.63 10.87 11.48 255,575 +0.70(+6.49%)
Nov 30, 2018 10.78 10.84 10.63 10.78 98,800 -0.10(-0.92%)
Nov 29, 2018 10.97 11.01 10.85 10.88 103,162 -0.07(-0.64%)
Nov 28, 2018 10.56 11.16 10.54 10.95 252,360 +0.49(+4.68%)
Nov 27, 2018 10.34 10.56 10.30 10.46 124,317 -0.06(-0.57%)
Nov 26, 2018 10.47 10.65 10.36 10.52 114,275 +0.09(+0.86%)
Nov 23, 2018 10.55 10.66 10.42 10.43 26,700 -0.14(-1.32%)
Nov 21, 2018 10.57 10.57 10.57 0 +0.13(+1.25%)
Nov 20, 2018 10.37 10.70 10.35 10.44 102,636 -0.20(-1.88%)
Nov 19, 2018 10.94 11.03 10.64 10.64 160,215 -0.47(-4.23%)
Nov 16, 2018 11.12 11.15 10.84 11.11 90,400 -0.06(-0.54%)
Nov 15, 2018 11.00 11.24 10.90 11.17 114,731 +0.15(+1.36%)
Nov 14, 2018 11.24 11.24 10.99 11.02 108,494 -0.15(-1.34%)
Nov 13, 2018 11.33 11.40 11.06 11.17 132,452 -0.11(-0.98%)
Nov 12, 2018 11.67 11.67 11.03 11.28 211,610 -0.58(-4.89%)
Nov 09, 2018 11.95 11.95 11.72 11.86 137,300 -0.21(-1.74%)
Nov 08, 2018 12.36 12.40 11.95 12.07 140,934 -0.25(-2.03%)
Nov 07, 2018 12.11 12.41 12.03 12.32 186,234 +0.25(+2.03%)
Nov 06, 2018 12.26 12.34 11.86 12.07 185,130 -0.28(-2.23%)
Nov 05, 2018 12.28 12.40 12.05 12.35 222,517 -0.10(-0.80%)
Nov 02, 2018 12.83 12.83 12.32 12.45 200,000 -0.40(-3.11%)
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.