Audiocodes Ltd (NQ: AUDC )

32.03 USD +0.60 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 31.69 31.87 31.17 31.43 63,498 -0.91(-2.81%)
Sep 17, 2021 32.76 32.94 32.11 32.34 81,910 -0.41(-1.25%)
Sep 16, 2021 32.20 32.75 31.95 32.75 54,850 +0.62(+1.93%)
Sep 15, 2021 31.68 32.18 31.29 32.13 91,822 +0.33(+1.04%)
Sep 14, 2021 31.95 32.09 31.58 31.80 89,424 -0.33(-1.03%)
Sep 13, 2021 31.69 32.44 31.13 32.13 228,647 +0.41(+1.29%)
Sep 10, 2021 32.30 32.30 31.55 31.72 85,919 -0.44(-1.37%)
Sep 09, 2021 32.75 32.78 31.64 32.16 98,622 -0.63(-1.92%)
Sep 08, 2021 32.78 33.07 32.60 32.79 111,227 -0.03(-0.09%)
Sep 07, 2021 33.02 33.24 32.73 32.82 72,878 -0.30(-0.91%)
Sep 03, 2021 32.96 33.38 32.91 33.12 77,460 +0.10(+0.30%)
Sep 02, 2021 32.34 33.18 32.24 33.02 212,090 +0.56(+1.73%)
Sep 01, 2021 31.59 32.68 31.59 32.46 149,909 +1.16(+3.71%)
Aug 31, 2021 32.15 32.38 31.22 31.30 164,758 -0.95(-2.95%)
Aug 30, 2021 32.55 32.79 32.12 32.25 107,355 -0.45(-1.38%)
Aug 27, 2021 32.21 32.88 32.21 32.70 91,894 +0.52(+1.62%)
Aug 26, 2021 32.43 32.72 32.16 32.18 71,169 -0.38(-1.17%)
Aug 25, 2021 32.46 32.79 32.38 32.56 55,924 +0.07(+0.22%)
Aug 24, 2021 32.67 32.71 32.24 32.49 66,148 -0.12(-0.37%)
Aug 23, 2021 32.58 33.00 32.41 32.61 83,869 -0.05(-0.15%)
Aug 20, 2021 32.90 33.04 32.60 32.66 64,101 -0.24(-0.73%)
Aug 19, 2021 32.09 32.93 31.91 32.90 141,026 +0.48(+1.48%)
Aug 18, 2021 32.45 32.95 32.33 32.42 71,088 +0.12(+0.37%)
Aug 17, 2021 32.07 32.57 31.70 32.30 182,579 -0.24(-0.74%)
Aug 16, 2021 32.45 32.94 32.15 32.54 113,905 -0.11(-0.34%)
Aug 13, 2021 32.78 33.30 32.53 32.65 135,050 -0.25(-0.76%)
Aug 12, 2021 31.38 32.98 31.36 32.90 148,503 +1.54(+4.91%)
Aug 11, 2021 31.27 31.45 30.88 31.36 119,796 +0.28(+0.90%)
Aug 10, 2021 31.50 31.63 31.06 31.08 119,248 -0.45(-1.43%)
Aug 09, 2021 31.92 32.05 31.51 31.53 343,102 -0.58(-1.81%)
Aug 06, 2021 32.08 32.35 31.69 32.11 77,123 -0.06(-0.19%)
Aug 05, 2021 31.90 32.18 31.75 32.17 127,056 +0.42(+1.32%)
Aug 04, 2021 31.95 31.99 31.57 31.75 134,782 -0.24(-0.75%)
Aug 03, 2021 32.00 32.10 31.52 31.99 123,765 -0.13(-0.40%)
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.