Audiocodes Ltd (NQ: AUDC )

35.27 USD +0.90 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.