Audiocodes Ltd (NQ: AUDC )

35.67 USD +0.40 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 6.730 7.020 6.590 6.610 311,955 -0.11(-1.64%)
Oct 30, 2017 7.540 7.600 6.580 6.720 772,888 -0.90(-11.81%)
Oct 27, 2017 7.650 7.830 7.460 7.620 232,908 -0.23(-2.93%)
Oct 26, 2017 7.780 7.890 7.650 7.850 183,348 -0.12(-1.51%)
Oct 25, 2017 8.170 8.192 7.544 7.970 237,148 -0.26(-3.16%)
Oct 24, 2017 8.220 8.310 8.160 8.230 111,137 -0.10(-1.20%)
Oct 23, 2017 8.340 8.430 8.180 8.330 162,540 +0.05(+0.60%)
Oct 20, 2017 8.260 8.380 8.250 8.280 69,469 +0.03(+0.36%)
Oct 19, 2017 8.110 8.360 7.945 8.250 207,253 +0.05(+0.61%)
Oct 18, 2017 8.100 8.290 8.030 8.200 126,336 +0.15(+1.86%)
Oct 17, 2017 8.030 8.370 7.850 8.050 697,389 +0.06(+0.75%)
Oct 16, 2017 7.330 8.050 7.320 7.990 913,078 +0.66(+9.00%)
Oct 13, 2017 7.290 7.420 7.270 7.330 62,131 +0.07(+0.96%)
Oct 12, 2017 7.290 7.410 7.260 7.260 80,083 -0.02(-0.27%)
Oct 11, 2017 7.200 7.370 7.180 7.280 135,969 +0.04(+0.55%)
Oct 10, 2017 7.170 7.367 7.170 7.240 114,282 +0.04(+0.56%)
Oct 09, 2017 7.280 7.320 7.150 7.200 50,932 +0.00(+0.00%)
Oct 06, 2017 7.340 7.360 7.110 7.200 64,773 -0.13(-1.77%)
Oct 05, 2017 7.314 7.350 7.201 7.330 67,726 +0.05(+0.69%)
Oct 04, 2017 7.250 7.330 7.220 7.280 84,031 +0.04(+0.55%)
Oct 03, 2017 7.140 7.250 7.130 7.240 56,000 +0.10(+1.40%)
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.