Audiocodes Ltd (NQ: AUDC )

22.26 +0.22 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.87 32.05 30.81 31.79 339,029 +1.06(+3.45%)
Jun 29, 2020 31.40 31.40 30.32 30.73 301,977 -0.40(-1.28%)
Jun 26, 2020 30.70 31.43 30.23 31.13 378,200 +0.07(+0.23%)
Jun 25, 2020 29.81 31.17 29.13 31.06 609,812 +1.20(+4.02%)
Jun 24, 2020 31.17 31.38 29.33 29.86 795,680 -1.99(-6.25%)
Jun 23, 2020 33.10 33.27 31.62 31.85 429,338 -0.88(-2.69%)
Jun 22, 2020 32.00 32.92 31.56 32.73 406,620 +0.99(+3.12%)
Jun 19, 2020 32.71 33.10 31.15 31.74 533,900 -0.46(-1.43%)
Jun 18, 2020 32.18 33.27 31.88 32.20 379,613 -0.31(-0.95%)
Jun 17, 2020 34.12 34.39 32.20 32.51 555,705 -1.52(-4.47%)
Jun 16, 2020 34.58 34.95 33.69 34.03 1,105,844 +1.12(+3.40%)
Jun 15, 2020 31.08 32.98 30.63 32.91 815,270 +1.36(+4.31%)
Jun 12, 2020 32.48 33.08 31.33 31.55 522,000 -0.40(-1.25%)
Jun 11, 2020 33.03 33.19 31.60 31.95 751,446 -1.93(-5.70%)
Jun 10, 2020 34.85 34.94 32.90 33.88 547,535 -0.68(-1.97%)
Jun 09, 2020 33.67 34.92 33.62 34.56 658,454 +0.55(+1.62%)
Jun 08, 2020 34.07 34.31 32.90 34.01 1,106,760 +1.04(+3.15%)
Jun 05, 2020 36.24 36.50 32.63 32.97 3,085,400 -2.92(-8.14%)
Jun 04, 2020 39.17 39.17 34.97 35.89 978,960 -2.80(-7.24%)
Jun 03, 2020 38.38 40.06 38.22 38.69 649,066 +0.88(+2.33%)
Jun 02, 2020 36.47 38.05 36.00 37.81 698,560 -0.29(-0.76%)
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.