Audiocodes Ltd (NQ: AUDC )

29.24 USD -1.15 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 12.30 12.47 12.27 12.45 244,807 +0.34(+2.81%)
Oct 30, 2018 11.90 12.16 11.90 12.11 222,352 +0.21(+1.76%)
Oct 29, 2018 12.33 12.47 11.67 11.90 420,984 -0.33(-2.70%)
Oct 26, 2018 12.24 12.59 12.12 12.23 332,900 -0.39(-3.09%)
Oct 25, 2018 12.16 12.80 12.15 12.62 687,670 +0.80(+6.77%)
Oct 24, 2018 11.82 12.39 11.59 11.82 1,072,558 -0.19(-1.58%)
Oct 23, 2018 10.54 12.17 10.23 12.01 1,172,902 +2.32(+23.94%)
Oct 22, 2018 9.650 9.790 9.570 9.690 437,831 +0.24(+2.54%)
Oct 19, 2018 9.660 9.670 9.420 9.450 102,700 -0.21(-2.17%)
Oct 18, 2018 9.750 9.760 9.630 9.660 141,145 -0.04(-0.41%)
Oct 17, 2018 9.850 9.900 9.560 9.700 121,393 +0.08(+0.83%)
Oct 16, 2018 9.520 9.640 9.430 9.620 100,405 +0.27(+2.89%)
Oct 15, 2018 9.300 9.400 9.200 9.350 69,428 +0.02(+0.21%)
Oct 12, 2018 9.270 9.370 9.210 9.330 84,200 +0.15(+1.63%)
Oct 11, 2018 9.260 9.490 9.130 9.180 89,553 -0.04(-0.43%)
Oct 10, 2018 9.660 9.670 9.180 9.220 105,833 -0.45(-4.65%)
Oct 09, 2018 9.660 9.800 9.610 9.670 57,529 +0.00(+0.00%)
Oct 08, 2018 9.650 9.680 9.570 9.670 168,254 +0.01(+0.10%)
Oct 05, 2018 9.680 9.720 9.120 9.660 97,700 -0.02(-0.21%)
Oct 04, 2018 9.820 9.830 9.340 9.680 228,789 -0.18(-1.83%)
Oct 03, 2018 9.820 9.910 9.697 9.860 99,017 +0.08(+0.82%)
Oct 02, 2018 9.910 9.910 9.630 9.780 103,002 -0.17(-1.71%)
Oct 01, 2018 10.06 10.12 9.883 9.950 94,409 -0.11(-1.09%)
Sep 28, 2018 10.00 10.19 10.00 10.06 44,400 +0.03(+0.30%)
Sep 27, 2018 10.13 10.13 9.970 10.03 46,210 -0.09(-0.89%)
Sep 26, 2018 10.14 10.18 10.05 10.12 92,448 -0.03(-0.30%)
Sep 25, 2018 10.03 10.18 10.00 10.15 139,626 +0.12(+1.20%)
Sep 24, 2018 10.05 10.09 9.895 10.03 90,616 -0.07(-0.69%)
Sep 21, 2018 10.08 10.19 9.955 10.10 213,300 +0.03(+0.30%)
Sep 20, 2018 9.800 10.14 9.740 10.07 173,757 +0.47(+4.90%)
Sep 19, 2018 9.730 9.770 9.450 9.600 116,875 -0.11(-1.13%)
Sep 18, 2018 9.690 9.910 9.620 9.710 135,211 +0.02(+0.21%)
Sep 17, 2018 10.48 10.50 9.430 9.690 422,847 -0.90(-8.50%)
Sep 14, 2018 10.49 10.62 10.26 10.59 125,900 +0.11(+1.05%)
Sep 13, 2018 10.49 10.59 10.33 10.48 133,796 +0.05(+0.48%)
Sep 12, 2018 10.52 10.54 10.14 10.43 241,223 -0.16(-1.51%)
Sep 11, 2018 10.90 10.90 10.52 10.59 228,040 -0.30(-2.75%)
Sep 10, 2018 10.94 10.97 10.85 10.89 128,948 +0.04(+0.37%)
Sep 07, 2018 10.89 11.20 10.83 10.85 633,200 +0.05(+0.46%)
Sep 06, 2018 10.27 10.98 10.24 10.80 696,403 +0.52(+5.06%)
Sep 05, 2018 10.19 10.39 10.12 10.28 120,982 -0.09(-0.87%)
Sep 04, 2018 10.58 10.59 10.20 10.37 143,450 -0.24(-2.26%)
Aug 31, 2018 10.61 10.61 10.61 0 +0.04(+0.38%)
Aug 30, 2018 10.61 10.70 10.52 10.57 100,874 -0.11(-1.03%)
Aug 29, 2018 10.83 10.96 10.55 10.68 198,718 -0.04(-0.37%)
Aug 28, 2018 10.52 10.98 10.52 10.72 320,193 +0.38(+3.68%)
Aug 27, 2018 10.58 10.72 10.27 10.34 251,469 -0.29(-2.73%)
Aug 24, 2018 10.64 10.74 10.54 10.63 144,600 +0.05(+0.47%)
Aug 23, 2018 10.78 10.83 10.44 10.58 213,578 -0.15(-1.40%)
Aug 22, 2018 10.59 10.93 10.55 10.73 253,734 +0.00(+0.00%)
Aug 21, 2018 10.87 10.87 10.43 10.73 339,435 -0.16(-1.47%)
Aug 20, 2018 11.01 11.15 10.84 10.89 203,636 -0.08(-0.73%)
Aug 17, 2018 11.19 11.26 10.75 10.97 235,500 -0.22(-1.97%)
Aug 16, 2018 11.35 11.39 11.04 11.19 274,833 -0.18(-1.58%)
Aug 15, 2018 10.82 11.48 10.56 11.37 399,599 +0.31(+2.80%)
Aug 14, 2018 11.02 11.32 10.96 11.06 423,133 +0.04(+0.36%)
Aug 13, 2018 10.50 11.06 10.43 11.02 958,688 +0.59(+5.66%)
Aug 10, 2018 10.25 10.45 10.18 10.43 463,200 +0.21(+2.05%)
Aug 09, 2018 9.960 10.23 9.930 10.22 446,708 +0.28(+2.82%)
Aug 08, 2018 9.880 10.00 9.780 9.940 203,594 +0.00(+0.00%)
Aug 07, 2018 9.900 9.970 9.720 9.940 178,658 +0.00(+0.00%)
Aug 06, 2018 9.850 9.970 9.780 9.940 186,565 +0.04(+0.40%)
Aug 03, 2018 9.820 9.910 9.780 9.900 129,800 -0.02(-0.20%)
Aug 02, 2018 9.710 9.980 9.600 9.920 252,593 +0.02(+0.20%)
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.