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 29, 2021 30.14 30.28 29.34 30.00 249,000 -0.15(-0.50%)
Jan 28, 2021 31.00 31.08 29.52 30.15 372,430 -1.06(-3.40%)
Jan 27, 2021 32.00 32.00 30.57 31.21 476,760 -1.73(-5.25%)
Jan 26, 2021 35.68 36.63 31.68 32.94 867,697 -0.74(-2.20%)
Jan 25, 2021 33.59 34.24 32.76 33.68 525,210 +0.87(+2.65%)
Jan 22, 2021 31.85 33.11 31.03 32.81 375,600 +0.68(+2.12%)
Jan 21, 2021 32.91 32.91 31.04 32.13 280,541 -0.07(-0.22%)
Jan 20, 2021 32.04 32.71 31.85 32.20 644,950 +0.40(+1.26%)
Jan 19, 2021 31.30 32.02 31.00 31.80 528,617 +1.08(+3.52%)
Jan 15, 2021 30.80 31.47 30.02 30.72 464,800 -0.08(-0.26%)
Jan 14, 2021 29.28 30.82 29.28 30.80 291,317 +1.33(+4.51%)
Jan 13, 2021 29.66 29.85 29.26 29.47 186,309 -0.01(-0.03%)
Jan 12, 2021 29.09 29.59 28.89 29.48 253,906 +0.29(+0.99%)
Jan 11, 2021 28.63 29.80 28.54 29.19 237,258 -0.21(-0.71%)
Jan 08, 2021 29.20 29.67 29.04 29.40 168,100 +0.17(+0.58%)
Jan 07, 2021 29.24 29.51 28.80 29.23 175,281 +0.53(+1.85%)
Jan 06, 2021 28.43 29.14 28.30 28.70 188,087 +0.00(+0.00%)
Jan 05, 2021 27.34 28.77 27.34 28.70 172,917 +1.31(+4.78%)
Jan 04, 2021 27.49 27.75 26.78 27.39 194,743 -0.16(-0.58%)
Dec 31, 2020 27.55 27.55 27.55 196,961 -0.24(-0.86%)
Dec 30, 2020 27.83 28.21 27.50 27.79 196,961 +0.17(+0.62%)
Dec 29, 2020 28.57 28.86 27.44 27.62 200,839 -1.06(-3.70%)
Dec 28, 2020 28.93 29.00 28.30 28.68 204,059 +0.08(+0.28%)
Dec 24, 2020 28.76 29.05 28.23 28.60 220,400 -0.01(-0.03%)
Dec 23, 2020 28.49 29.72 28.34 28.61 973,486 +0.23(+0.81%)
Dec 22, 2020 27.38 28.50 27.38 28.38 261,970 +1.00(+3.65%)
Dec 21, 2020 27.56 27.94 27.28 27.38 156,487 -0.44(-1.58%)
Dec 18, 2020 27.27 28.10 27.18 27.82 201,500 +0.56(+2.05%)
Dec 17, 2020 27.40 27.68 26.99 27.26 150,649 +0.04(+0.15%)
Dec 16, 2020 27.29 27.43 26.64 27.22 190,157 +0.08(+0.29%)
Dec 15, 2020 27.42 27.49 26.94 27.14 142,909 -0.15(-0.55%)
Dec 14, 2020 27.37 27.88 27.28 27.29 145,669 -0.08(-0.29%)
Dec 11, 2020 27.01 27.40 26.72 27.37 188,400 +0.12(+0.44%)
Dec 10, 2020 26.32 27.47 26.20 27.25 232,850 +0.83(+3.14%)
Dec 09, 2020 27.52 27.52 26.14 26.42 618,978 -1.16(-4.21%)
Dec 08, 2020 28.23 28.32 27.58 27.58 180,229 -0.76(-2.68%)
Dec 07, 2020 28.15 29.05 28.15 28.34 217,499 +0.00(+0.00%)
Dec 04, 2020 28.32 28.39 27.85 28.34 167,900 -0.02(-0.07%)
Dec 03, 2020 28.26 28.92 28.25 28.36 136,349 +0.28(+1.00%)
Dec 02, 2020 28.01 28.23 27.31 28.08 303,375 -0.19(-0.67%)
Dec 01, 2020 28.01 28.47 27.67 28.27 157,728 +0.30(+1.07%)
Nov 30, 2020 28.51 28.55 27.46 27.97 175,439 -0.48(-1.69%)
Nov 27, 2020 27.92 28.75 27.82 28.45 167,300 +0.60(+2.15%)
Nov 25, 2020 28.28 28.46 27.61 27.85 165,300 -0.08(-0.29%)
Nov 24, 2020 28.61 29.23 27.69 27.93 609,745 -0.32(-1.13%)
Nov 23, 2020 27.12 28.54 27.10 28.25 756,231 +1.43(+5.33%)
Nov 20, 2020 26.71 27.24 26.29 26.82 287,600 +0.40(+1.51%)
Nov 19, 2020 26.48 26.65 26.08 26.42 367,316 -0.06(-0.23%)
Nov 18, 2020 27.26 27.50 26.33 26.48 407,101 -0.68(-2.50%)
Nov 17, 2020 27.02 27.63 26.80 27.16 532,052 +0.58(+2.18%)
Nov 16, 2020 27.96 28.18 26.35 26.58 438,299 -1.52(-5.41%)
Nov 13, 2020 27.99 28.37 27.58 28.10 179,200 +0.38(+1.37%)
Nov 12, 2020 27.53 28.58 27.07 27.72 389,735 +0.31(+1.13%)
Nov 11, 2020 27.64 27.77 27.03 27.41 308,230 +0.09(+0.33%)
Nov 10, 2020 26.67 27.78 26.28 27.32 312,705 -0.22(-0.80%)
Nov 09, 2020 29.18 29.31 27.39 27.54 528,853 -1.32(-4.57%)
Nov 06, 2020 29.47 29.55 28.70 28.86 320,600 -0.86(-2.89%)
Nov 05, 2020 29.56 29.99 29.50 29.72 212,645 +0.86(+2.98%)
Nov 04, 2020 29.66 29.66 28.54 28.86 382,725 +0.17(+0.59%)
Nov 03, 2020 28.44 29.06 28.20 28.69 225,770 +0.64(+2.28%)
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.