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 (%)
Jul 31, 2018 9.730 9.800 9.510 9.760 269,225 -0.03(-0.31%)
Jul 30, 2018 9.500 9.800 9.475 9.790 443,982 +0.33(+3.49%)
Jul 27, 2018 9.450 9.470 9.330 9.460 218,400 +0.00(+0.00%)
Jul 26, 2018 9.030 9.490 9.030 9.460 812,445 +0.51(+5.70%)
Jul 25, 2018 9.060 9.350 8.920 8.950 536,617 -0.05(-0.56%)
Jul 24, 2018 9.070 8.170 9.000 601,027 +0.83(+10.16%)
Jul 23, 2018 8.050 8.179 8.050 8.170 169,117 +0.14(+1.74%)
Jul 20, 2018 8.090 8.090 7.990 8.030 33,727 +0.04(+0.50%)
Jul 19, 2018 7.900 8.040 7.820 7.990 89,895 +0.07(+0.88%)
Jul 18, 2018 7.850 8.010 7.830 7.920 56,651 +0.07(+0.89%)
Jul 17, 2018 7.880 7.940 7.790 7.850 34,770 -0.07(-0.88%)
Jul 16, 2018 8.000 8.060 7.880 7.920 44,497 -0.05(-0.63%)
Jul 13, 2018 7.970 8.030 7.920 7.970 26,882 +0.00(+0.00%)
Jul 12, 2018 8.010 7.960 7.970 20,189 -0.02(-0.25%)
Jul 11, 2018 8.050 8.050 7.940 7.990 33,809 -0.05(-0.62%)
Jul 10, 2018 7.960 8.050 7.960 8.040 37,279 +0.05(+0.63%)
Jul 09, 2018 8.010 8.020 7.970 7.990 62,332 +0.07(+0.88%)
Jul 06, 2018 7.940 7.940 7.640 7.920 25,622 +0.03(+0.38%)
Jul 05, 2018 7.970 7.830 7.890 33,636 +0.06(+0.77%)
Jul 03, 2018 7.830 7.830 7.830 0 -0.10(-1.26%)
Jul 02, 2018 7.800 7.960 7.750 7.930 52,845 +0.15(+1.93%)
Jun 29, 2018 7.800 7.820 7.751 7.780 29,497 -0.01(-0.13%)
Jun 28, 2018 7.740 7.820 7.711 7.790 34,569 +0.05(+0.65%)
Jun 27, 2018 7.650 7.750 7.636 7.740 59,591 +0.07(+0.91%)
Jun 26, 2018 7.470 7.789 7.470 7.670 64,264 +0.19(+2.53%)
Jun 25, 2018 7.500 7.500 7.380 7.480 39,361 -0.01(-0.13%)
Jun 22, 2018 7.530 7.530 7.471 7.490 23,935 -0.02(-0.27%)
Jun 21, 2018 7.500 7.530 7.420 7.510 44,945 +0.18(+2.46%)
Jun 20, 2018 7.410 7.480 7.300 7.330 37,735 +0.10(+1.38%)
Jun 19, 2018 7.250 7.280 7.165 7.230 40,096 -0.05(-0.69%)
Jun 18, 2018 7.320 7.340 7.244 7.280 25,239 +0.02(+0.28%)
Jun 15, 2018 7.330 7.250 7.260 20,818 -0.07(-0.95%)
Jun 14, 2018 7.340 7.380 7.270 7.330 22,794 -0.02(-0.27%)
Jun 13, 2018 7.400 7.500 7.260 7.350 17,003 -0.03(-0.41%)
Jun 12, 2018 7.330 7.400 7.330 7.380 18,609 +0.08(+1.10%)
Jun 11, 2018 7.350 7.430 7.260 7.300 43,545 -0.08(-1.08%)
Jun 08, 2018 7.420 7.420 7.327 7.380 10,341 -0.04(-0.54%)
Jun 07, 2018 7.410 7.490 7.390 7.420 23,132 -0.07(-0.93%)
Jun 06, 2018 7.370 7.490 7.310 7.490 32,732 +0.16(+2.18%)
Jun 05, 2018 7.230 7.400 7.220 7.330 28,053 +0.10(+1.38%)
Jun 04, 2018 7.280 7.320 7.210 7.230 22,344 +0.01(+0.14%)
Jun 01, 2018 7.210 7.320 7.190 7.220 26,259 -0.01(-0.14%)
May 31, 2018 7.230 7.380 7.200 7.230 31,174 -0.06(-0.82%)
May 30, 2018 7.270 7.380 7.190 7.290 130,439 +0.15(+2.10%)
May 29, 2018 7.440 7.500 7.135 7.140 92,120 -0.45(-5.93%)
May 25, 2018 7.590 7.590 7.590 0 +0.06(+0.80%)
May 24, 2018 7.450 7.610 7.450 7.530 54,615 +0.04(+0.53%)
May 23, 2018 7.300 7.500 7.300 7.490 37,913 +0.12(+1.63%)
May 22, 2018 7.410 7.450 7.350 7.370 71,643 -0.02(-0.27%)
May 21, 2018 7.290 7.420 7.210 7.390 114,402 +0.19(+2.64%)
May 18, 2018 7.150 7.280 7.150 7.200 27,760 +0.04(+0.56%)
May 17, 2018 7.170 7.330 7.150 7.160 32,154 -0.06(-0.83%)
May 16, 2018 7.170 7.310 7.120 7.220 53,237 +0.05(+0.70%)
May 15, 2018 7.160 7.250 7.092 7.170 23,356 +0.00(+0.00%)
May 14, 2018 7.200 7.240 7.150 7.170 33,226 -0.07(-0.97%)
May 11, 2018 7.270 7.300 7.210 7.240 22,613 +0.00(+0.00%)
May 10, 2018 7.110 7.280 7.090 7.240 42,315 +0.07(+0.98%)
May 09, 2018 7.140 7.230 7.130 7.170 35,023 +0.02(+0.28%)
May 08, 2018 7.100 7.210 7.020 7.150 38,511 +0.02(+0.28%)
May 07, 2018 7.060 7.200 7.060 7.130 84,589 -0.01(-0.14%)
May 04, 2018 7.100 7.230 7.050 7.140 55,314 +0.06(+0.85%)
May 03, 2018 7.130 7.130 6.910 7.080 45,932 -0.06(-0.84%)
May 02, 2018 7.250 7.250 7.140 7.140 33,834 -0.14(-1.92%)
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.