Audiocodes Ltd (NQ: AUDC )

33.93 USD -0.38 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 19.88 19.97 18.72 18.91 363,150 -0.97(-4.88%)
Sep 27, 2019 20.18 20.49 19.72 19.88 216,700 -0.32(-1.58%)
Sep 26, 2019 20.59 20.59 20.15 20.20 130,102 -0.49(-2.37%)
Sep 25, 2019 20.87 21.00 20.07 20.69 444,467 -0.31(-1.48%)
Sep 24, 2019 22.10 22.50 20.60 21.00 476,457 -0.69(-3.18%)
Sep 23, 2019 21.08 22.06 21.04 21.69 350,126 +0.92(+4.43%)
Sep 20, 2019 20.99 21.15 20.38 20.77 266,300 -0.03(-0.14%)
Sep 19, 2019 21.10 21.66 20.69 20.80 372,578 -0.38(-1.79%)
Sep 18, 2019 20.24 21.51 20.01 21.18 434,983 +1.02(+5.06%)
Sep 17, 2019 20.19 20.52 19.63 20.16 255,919 +0.16(+0.80%)
Sep 16, 2019 19.33 20.57 19.17 20.00 496,863 +0.61(+3.17%)
Sep 13, 2019 18.71 20.18 18.53 19.39 462,700 +0.94(+5.12%)
Sep 12, 2019 17.46 18.74 17.46 18.44 296,561 +1.07(+6.16%)
Sep 11, 2019 16.90 17.37 16.80 17.37 76,263 +0.46(+2.72%)
Sep 10, 2019 17.18 17.24 16.83 16.91 120,103 -0.30(-1.74%)
Sep 09, 2019 17.30 17.37 16.82 17.21 118,730 -0.25(-1.43%)
Sep 06, 2019 17.42 17.80 17.26 17.46 68,700 +0.03(+0.17%)
Sep 05, 2019 17.49 17.54 16.66 17.43 204,131 +0.00(+0.00%)
Sep 04, 2019 17.74 17.93 17.36 17.43 89,460 -0.14(-0.80%)
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.