Audiocodes Ltd (NQ: AUDC )

32.34 USD -0.41 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 6.670 6.690 6.470 6.620 66,641 -0.05(-0.75%)
May 30, 2017 6.780 6.840 6.580 6.670 48,156 -0.11(-1.62%)
May 26, 2017 6.799 6.850 6.600 6.780 41,537 +0.01(+0.15%)
May 25, 2017 6.640 6.810 6.560 6.770 62,373 +0.19(+2.89%)
May 24, 2017 6.700 6.730 6.550 6.580 52,191 -0.14(-2.08%)
May 23, 2017 6.830 6.890 6.705 6.720 53,452 -0.12(-1.75%)
May 22, 2017 6.400 6.870 6.400 6.840 115,879 +0.49(+7.72%)
May 19, 2017 6.220 6.480 6.220 6.350 43,547 +0.15(+2.42%)
May 18, 2017 6.310 6.365 6.185 6.200 65,781 -0.06(-0.96%)
May 17, 2017 6.470 6.560 6.250 6.260 66,004 -0.38(-5.72%)
May 16, 2017 6.640 6.840 6.565 6.640 145,718 +0.10(+1.53%)
May 15, 2017 6.540 6.580 6.340 6.540 80,090 +0.08(+1.24%)
May 12, 2017 6.530 6.630 6.420 6.460 33,099 -0.11(-1.67%)
May 11, 2017 6.520 6.650 6.445 6.570 42,417 +0.11(+1.70%)
May 10, 2017 6.490 6.680 6.420 6.460 88,321 +0.00(+0.00%)
May 09, 2017 6.500 6.500 6.380 6.460 26,779 -0.02(-0.31%)
May 08, 2017 6.540 6.560 6.400 6.480 52,835 +0.01(+0.15%)
May 05, 2017 6.300 6.550 5.826 6.470 101,971 +0.17(+2.70%)
May 04, 2017 6.300 6.350 6.260 6.300 21,976 -0.01(-0.16%)
May 03, 2017 6.400 6.400 6.290 6.310 56,437 -0.12(-1.87%)
May 02, 2017 6.480 6.640 6.360 6.430 43,647 -0.11(-1.68%)
May 01, 2017 6.460 6.600 6.330 6.540 103,076 +0.08(+1.24%)
Apr 28, 2017 6.290 6.480 6.220 6.460 61,426 +0.14(+2.22%)
Apr 27, 2017 6.520 6.550 6.187 6.320 117,571 -0.16(-2.47%)
Apr 26, 2017 6.800 6.830 6.450 6.480 128,692 -0.14(-2.11%)
Apr 25, 2017 6.560 6.620 6.500 6.620 124,608 +0.11(+1.69%)
Apr 24, 2017 6.540 6.590 6.490 6.510 115,565 +0.05(+0.77%)
Apr 21, 2017 6.510 6.540 6.450 6.460 56,292 -0.08(-1.22%)
Apr 20, 2017 6.670 6.710 6.510 6.540 71,562 -0.02(-0.30%)
Apr 19, 2017 6.650 6.690 6.520 6.560 88,375 -0.05(-0.76%)
Apr 18, 2017 6.660 6.720 6.570 6.610 121,639 -0.10(-1.49%)
Apr 17, 2017 6.820 6.839 6.660 6.710 66,092 -0.06(-0.89%)
Apr 13, 2017 6.800 6.900 6.730 6.770 35,768 -0.05(-0.73%)
Apr 12, 2017 6.900 7.010 6.790 6.820 51,420 -0.09(-1.30%)
Apr 11, 2017 6.740 6.950 6.740 6.910 41,350 +0.14(+2.07%)
Apr 10, 2017 6.900 7.020 6.760 6.770 88,230 -0.07(-1.02%)
Apr 07, 2017 6.900 7.020 6.810 6.840 132,053 -0.10(-1.44%)
Apr 06, 2017 6.880 6.980 6.850 6.940 48,602 +0.10(+1.46%)
Apr 05, 2017 6.910 6.950 6.670 6.840 179,898 -0.05(-0.73%)
Apr 04, 2017 6.950 7.003 6.840 6.890 111,214 -0.07(-1.01%)
Apr 03, 2017 6.950 7.040 6.850 6.960 89,947 -0.05(-0.71%)
Mar 31, 2017 6.920 7.050 6.900 7.010 43,660 +0.09(+1.30%)
Mar 30, 2017 6.880 7.000 6.860 6.920 74,762 +0.01(+0.14%)
Mar 29, 2017 6.880 6.980 6.870 6.910 38,696 -0.02(-0.29%)
Mar 28, 2017 6.800 6.940 6.800 6.930 69,185 +0.08(+1.17%)
Mar 27, 2017 6.730 6.940 6.700 6.850 93,305 +0.05(+0.74%)
Mar 24, 2017 6.840 6.940 6.725 6.800 63,909 -0.04(-0.58%)
Mar 23, 2017 6.640 6.900 6.621 6.840 85,817 +0.19(+2.86%)
Mar 22, 2017 6.720 6.770 6.630 6.650 117,934 -0.08(-1.19%)
Mar 21, 2017 6.900 6.960 6.730 6.730 98,619 -0.17(-2.46%)
Mar 20, 2017 7.010 7.020 6.880 6.900 65,962 -0.12(-1.71%)
Mar 17, 2017 7.010 7.150 6.900 7.020 51,898 +0.02(+0.29%)
Mar 16, 2017 6.890 7.100 6.870 7.000 103,569 +0.16(+2.34%)
Mar 15, 2017 6.730 6.900 6.720 6.840 68,373 +0.12(+1.79%)
Mar 14, 2017 6.860 6.890 6.690 6.720 75,325 -0.12(-1.75%)
Mar 13, 2017 6.700 6.880 6.690 6.840 152,117 +0.12(+1.79%)
Mar 10, 2017 6.490 6.750 6.410 6.720 102,352 +0.21(+3.23%)
Mar 09, 2017 6.590 6.705 6.500 6.510 93,478 -0.10(-1.51%)
Mar 08, 2017 6.580 6.680 6.570 6.610 93,792 +0.08(+1.23%)
Mar 07, 2017 6.400 6.640 6.340 6.530 186,271 +0.17(+2.67%)
Mar 06, 2017 6.460 6.460 6.319 6.360 214,793 -0.15(-2.30%)
Mar 03, 2017 6.550 6.610 6.435 6.510 130,025 -0.12(-1.81%)
Mar 02, 2017 6.780 6.820 6.530 6.630 164,332 -0.16(-2.36%)
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.