Audiocodes Ltd (NQ: AUDC )

32.76 USD -0.17 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.51 19.54 18.43 18.66 308,532 -0.77(-3.96%)
Jul 30, 2019 19.26 19.74 19.15 19.43 176,389 -0.06(-0.31%)
Jul 29, 2019 18.70 19.57 18.46 19.49 366,494 +0.70(+3.73%)
Jul 26, 2019 18.52 18.85 18.30 18.79 294,400 +0.27(+1.46%)
Jul 25, 2019 18.02 18.77 17.92 18.52 454,305 +0.69(+3.87%)
Jul 24, 2019 17.86 18.07 17.44 17.83 430,413 -0.26(-1.44%)
Jul 23, 2019 17.50 18.45 16.85 18.09 1,441,322 +1.64(+9.97%)
Jul 22, 2019 16.26 16.48 16.13 16.45 133,171 +0.45(+2.81%)
Jul 19, 2019 16.02 16.25 15.76 16.00 102,000 +0.15(+0.95%)
Jul 18, 2019 16.07 16.18 15.31 15.85 243,495 -0.36(-2.22%)
Jul 17, 2019 16.36 16.39 16.02 16.21 174,449 -0.20(-1.22%)
Jul 16, 2019 16.89 16.90 16.16 16.41 137,303 -0.69(-4.04%)
Jul 15, 2019 17.08 17.24 17.02 17.10 127,700 +0.17(+1.00%)
Jul 12, 2019 16.49 17.00 16.39 16.93 118,300 +0.48(+2.92%)
Jul 11, 2019 16.47 16.57 16.14 16.45 80,735 +0.10(+0.61%)
Jul 10, 2019 16.87 16.88 16.24 16.35 142,482 -0.15(-0.91%)
Jul 09, 2019 15.68 16.68 15.68 16.50 258,581 +0.85(+5.43%)
Jul 08, 2019 15.55 15.87 15.48 15.65 69,332 -0.02(-0.13%)
Jul 05, 2019 15.49 15.79 15.40 15.67 66,300 +0.12(+0.77%)
Jul 03, 2019 15.24 15.75 15.23 15.55 62,100 +0.24(+1.57%)
Jul 02, 2019 15.20 15.38 15.15 15.31 120,576 -0.05(-0.33%)
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.