Audiocodes Ltd (NQ: AUDC )

33.42 USD +0.04 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 32.71 32.99 32.45 32.76 85,867 -0.17(-0.52%)
Jul 29, 2021 32.26 32.96 32.00 32.93 117,856 +0.88(+2.75%)
Jul 28, 2021 31.28 32.18 31.22 32.05 185,285 +0.65(+2.09%)
Jul 27, 2021 31.27 31.78 29.68 31.39 319,490 -0.49(-1.55%)
Jul 26, 2021 32.40 32.61 31.62 31.89 191,122 -0.40(-1.24%)
Jul 23, 2021 32.54 32.54 31.64 32.29 120,130 -0.13(-0.40%)
Jul 22, 2021 32.45 32.64 31.89 32.42 89,266 -0.11(-0.34%)
Jul 21, 2021 32.55 32.68 32.18 32.53 88,949 -0.02(-0.06%)
Jul 20, 2021 32.24 32.94 31.67 32.55 141,863 +0.49(+1.53%)
Jul 19, 2021 31.67 32.45 31.48 32.06 141,557 +0.12(+0.38%)
Jul 16, 2021 32.04 32.40 31.72 31.94 259,812 -0.08(-0.25%)
Jul 15, 2021 32.58 32.58 31.64 32.02 165,310 -0.54(-1.66%)
Jul 14, 2021 33.14 33.25 32.27 32.56 100,961 -0.48(-1.45%)
Jul 13, 2021 33.12 33.55 32.79 33.04 99,567 -0.18(-0.54%)
Jul 12, 2021 33.10 33.39 32.89 33.22 97,796 +0.12(+0.36%)
Jul 09, 2021 33.10 33.48 32.67 33.10 67,929 +0.20(+0.61%)
Jul 08, 2021 32.42 33.16 32.17 32.90 106,342 -0.32(-0.96%)
Jul 07, 2021 33.46 33.64 32.86 33.22 118,484 -0.02(-0.06%)
Jul 06, 2021 33.57 33.57 32.80 33.24 80,978 -0.01(-0.03%)
Jul 02, 2021 33.51 33.56 32.82 33.25 81,230 -0.18(-0.54%)
Jul 01, 2021 33.25 33.59 32.77 33.43 130,472 +0.34(+1.03%)
Jun 30, 2021 34.68 34.83 32.83 33.09 372,044 -2.44(-6.87%)
Jun 29, 2021 35.14 35.59 35.00 35.53 93,199 +0.34(+0.97%)
Jun 28, 2021 35.01 35.42 34.95 35.19 124,305 +0.18(+0.51%)
Jun 25, 2021 35.08 35.21 34.61 35.01 45,708 +0.05(+0.14%)
Jun 24, 2021 35.19 35.32 34.71 34.96 50,505 +0.13(+0.37%)
Jun 23, 2021 35.05 35.19 34.61 34.83 80,282 +0.05(+0.14%)
Jun 22, 2021 35.22 35.85 34.56 34.78 146,218 -0.08(-0.23%)
Jun 21, 2021 33.85 35.18 33.53 34.86 245,251 +1.18(+3.50%)
Jun 18, 2021 33.46 33.81 33.19 33.68 118,149 +0.08(+0.24%)
Jun 17, 2021 33.28 34.01 33.10 33.60 175,153 +0.06(+0.18%)
Jun 16, 2021 33.39 33.90 33.04 33.54 133,444 +0.07(+0.21%)
Jun 15, 2021 33.64 33.75 33.09 33.47 110,039 -0.21(-0.62%)
Jun 14, 2021 33.54 34.10 33.45 33.68 172,512 +0.25(+0.75%)
Jun 11, 2021 33.97 33.97 33.35 33.43 53,904 -0.41(-1.21%)
Jun 10, 2021 33.18 33.87 33.17 33.84 93,633 +0.53(+1.59%)
Jun 09, 2021 33.77 33.88 33.18 33.31 94,083 -0.40(-1.19%)
Jun 08, 2021 33.45 33.92 33.35 33.71 201,001 +0.37(+1.11%)
Jun 07, 2021 33.07 33.44 32.85 33.34 129,915 +0.21(+0.63%)
Jun 04, 2021 32.96 33.60 32.94 33.13 117,132 +0.22(+0.67%)
Jun 03, 2021 31.69 33.00 31.15 32.91 153,880 +0.76(+2.36%)
Jun 02, 2021 31.66 32.29 31.57 32.15 194,578 +0.45(+1.42%)
Jun 01, 2021 32.13 32.30 31.55 31.70 94,787 -0.59(-1.83%)
May 28, 2021 32.36 32.72 32.28 32.29 57,401 -0.04(-0.12%)
May 27, 2021 32.52 32.76 32.25 32.33 64,990 -0.14(-0.43%)
May 26, 2021 31.75 32.59 31.43 32.47 136,860 +0.42(+1.31%)
May 25, 2021 32.69 32.75 32.05 32.05 84,709 -0.72(-2.20%)
May 24, 2021 33.10 33.40 32.66 32.77 149,409 -0.37(-1.12%)
May 21, 2021 33.18 33.82 32.87 33.14 149,588 +0.12(+0.36%)
May 20, 2021 31.82 33.02 31.82 33.02 133,582 +1.19(+3.74%)
May 19, 2021 31.01 31.90 31.00 31.83 82,876 -0.07(-0.22%)
May 18, 2021 32.10 32.31 31.75 31.90 158,683 -0.08(-0.25%)
May 17, 2021 31.73 32.24 31.32 31.98 160,742 +0.16(+0.50%)
May 14, 2021 31.35 31.90 31.15 31.82 114,358 +0.72(+2.32%)
May 13, 2021 31.12 31.54 30.95 31.10 159,483 +0.11(+0.35%)
May 12, 2021 30.85 31.20 30.83 30.99 174,096 -0.26(-0.83%)
May 11, 2021 30.15 31.70 29.91 31.25 161,011 +0.16(+0.51%)
May 10, 2021 30.88 31.36 30.61 31.09 183,555 -0.56(-1.77%)
May 07, 2021 31.29 31.73 30.84 31.65 196,215 +0.64(+2.06%)
May 06, 2021 30.44 31.15 30.39 31.01 245,621 +0.40(+1.31%)
May 05, 2021 29.93 30.65 29.93 30.61 214,665 +0.75(+2.51%)
May 04, 2021 29.70 30.06 28.65 29.86 430,363 -0.04(-0.13%)
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.