Audiocodes Ltd (NQ: AUDC )

31.82 USD +0.72 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.87 32.05 30.81 31.79 339,029 +1.06(+3.45%)
Jun 29, 2020 31.40 31.40 30.32 30.73 301,977 -0.40(-1.28%)
Jun 26, 2020 30.70 31.43 30.23 31.13 378,200 +0.07(+0.23%)
Jun 25, 2020 29.81 31.17 29.13 31.06 609,812 +1.20(+4.02%)
Jun 24, 2020 31.17 31.38 29.33 29.86 795,680 -1.99(-6.25%)
Jun 23, 2020 33.10 33.27 31.62 31.85 429,338 -0.88(-2.69%)
Jun 22, 2020 32.00 32.92 31.56 32.73 406,620 +0.99(+3.12%)
Jun 19, 2020 32.71 33.10 31.15 31.74 533,900 -0.46(-1.43%)
Jun 18, 2020 32.18 33.27 31.88 32.20 379,613 -0.31(-0.95%)
Jun 17, 2020 34.12 34.39 32.20 32.51 555,705 -1.52(-4.47%)
Jun 16, 2020 34.58 34.95 33.69 34.03 1,105,844 +1.12(+3.40%)
Jun 15, 2020 31.08 32.98 30.63 32.91 815,270 +1.36(+4.31%)
Jun 12, 2020 32.48 33.08 31.33 31.55 522,000 -0.40(-1.25%)
Jun 11, 2020 33.03 33.19 31.60 31.95 751,446 -1.93(-5.70%)
Jun 10, 2020 34.85 34.94 32.90 33.88 547,535 -0.68(-1.97%)
Jun 09, 2020 33.67 34.92 33.62 34.56 658,454 +0.55(+1.62%)
Jun 08, 2020 34.07 34.31 32.90 34.01 1,106,760 +1.04(+3.15%)
Jun 05, 2020 36.24 36.50 32.63 32.97 3,085,400 -2.92(-8.14%)
Jun 04, 2020 39.17 39.17 34.97 35.89 978,960 -2.80(-7.24%)
Jun 03, 2020 38.38 40.06 38.22 38.69 649,066 +0.88(+2.33%)
Jun 02, 2020 36.47 38.05 36.00 37.81 698,560 -0.29(-0.76%)
Jun 01, 2020 37.99 39.16 37.46 38.10 785,331 +1.45(+3.96%)
May 29, 2020 34.67 36.85 33.75 36.65 440,100 +2.12(+6.14%)
May 28, 2020 36.26 36.67 34.36 34.53 400,595 -1.52(-4.22%)
May 27, 2020 35.41 36.12 34.42 36.05 380,143 +0.76(+2.15%)
May 26, 2020 37.41 37.45 35.08 35.29 515,505 -0.92(-2.54%)
May 22, 2020 35.27 36.83 35.11 36.21 392,100 +0.89(+2.52%)
May 21, 2020 35.67 35.67 34.16 35.32 472,392 -0.32(-0.90%)
May 20, 2020 34.29 35.77 33.43 35.64 803,051 +2.37(+7.12%)
May 19, 2020 33.05 34.16 32.90 33.27 627,967 +0.55(+1.68%)
May 18, 2020 33.28 33.63 32.67 32.72 719,809 +0.85(+2.67%)
May 15, 2020 31.09 32.55 30.58 31.87 551,700 +0.68(+2.18%)
May 14, 2020 31.38 31.70 30.53 31.19 336,574 -0.79(-2.47%)
May 13, 2020 32.95 33.58 31.06 31.98 575,433 -0.51(-1.57%)
May 12, 2020 34.61 34.68 32.35 32.49 832,225 -1.71(-5.00%)
May 11, 2020 33.98 34.95 33.54 34.20 1,413,569 +0.40(+1.18%)
May 08, 2020 34.26 34.50 33.17 33.80 359,100 -0.36(-1.05%)
May 07, 2020 32.93 34.56 32.40 34.16 470,925 +1.86(+5.76%)
May 06, 2020 33.42 33.65 31.91 32.30 606,972 -0.22(-0.68%)
May 05, 2020 31.64 33.32 31.64 32.52 688,795 +1.36(+4.36%)
May 04, 2020 30.76 31.24 29.07 31.16 733,339 -0.12(-0.38%)
May 01, 2020 30.51 31.48 30.25 31.28 887,500 +0.67(+2.19%)
Apr 30, 2020 28.84 30.91 28.22 30.61 707,387 +1.66(+5.73%)
Apr 29, 2020 30.83 31.49 28.52 28.95 804,501 -0.94(-3.14%)
Apr 28, 2020 28.74 30.67 28.74 29.89 1,040,388 +1.13(+3.93%)
Apr 27, 2020 26.98 29.43 26.10 28.76 2,711,563 +5.70(+24.72%)
Apr 24, 2020 22.32 23.15 21.91 23.06 335,000 +0.63(+2.81%)
Apr 23, 2020 22.33 22.76 22.04 22.43 414,599 +0.40(+1.82%)
Apr 22, 2020 22.23 22.41 21.70 22.03 379,218 +0.67(+3.14%)
Apr 21, 2020 23.67 23.82 21.33 21.36 447,945 -2.55(-10.66%)
Apr 20, 2020 23.30 24.11 22.76 23.91 418,167 +0.40(+1.70%)
Apr 17, 2020 23.99 24.49 23.23 23.51 759,900 +0.23(+0.99%)
Apr 16, 2020 23.05 23.84 22.72 23.28 460,216 +0.56(+2.46%)
Apr 15, 2020 22.87 22.87 21.78 22.72 432,728 -0.45(-1.94%)
Apr 14, 2020 25.34 25.55 22.15 23.17 1,427,498 -2.98(-11.40%)
Apr 13, 2020 26.00 26.69 25.17 26.15 405,426 -0.61(-2.28%)
Apr 09, 2020 28.12 28.26 26.61 26.76 427,000 -1.17(-4.19%)
Apr 08, 2020 27.75 28.24 27.23 27.93 358,699 +0.75(+2.76%)
Apr 07, 2020 27.76 28.07 27.02 27.18 608,528 +0.79(+2.99%)
Apr 06, 2020 26.94 26.94 25.06 26.39 599,317 +0.80(+3.13%)
Apr 03, 2020 24.84 26.70 24.27 25.59 754,600 +0.75(+3.02%)
Apr 02, 2020 23.23 25.09 23.23 24.84 357,656 +1.60(+6.88%)
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.