Audiocodes Ltd (NQ: AUDC )

31.61 USD -0.28 (-0.88%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 7.780 7.850 7.720 7.760 54,189 +0.03(+0.39%)
Jan 30, 2018 7.590 7.770 7.590 7.730 111,099 +0.03(+0.39%)
Jan 29, 2018 7.750 7.760 7.630 7.700 95,529 +0.02(+0.26%)
Jan 26, 2018 7.710 7.790 7.615 7.680 105,763 +0.06(+0.79%)
Jan 25, 2018 7.470 7.800 7.470 7.620 227,721 +0.13(+1.74%)
Jan 24, 2018 7.750 7.900 7.360 7.490 179,070 -0.19(-2.47%)
Jan 23, 2018 7.500 7.750 7.500 7.680 157,988 +0.20(+2.67%)
Jan 22, 2018 7.500 7.500 7.410 7.480 86,624 +0.08(+1.08%)
Jan 19, 2018 7.300 7.490 7.280 7.400 53,296 +0.08(+1.09%)
Jan 18, 2018 7.380 7.470 7.260 7.320 39,931 -0.13(-1.74%)
Jan 17, 2018 7.270 7.480 7.260 7.450 64,893 +0.17(+2.34%)
Jan 16, 2018 7.350 7.430 7.280 7.280 71,771 -0.10(-1.36%)
Jan 12, 2018 7.380 7.380 7.380 0 +0.10(+1.37%)
Jan 11, 2018 7.400 7.400 7.250 7.280 48,734 -0.07(-0.95%)
Jan 10, 2018 7.350 7.404 7.350 7.350 31,616 -0.04(-0.54%)
Jan 09, 2018 7.460 7.460 7.350 7.390 54,161 -0.10(-1.34%)
Jan 08, 2018 7.540 7.540 7.430 7.490 38,930 +0.00(+0.00%)
Jan 05, 2018 7.430 7.500 7.430 7.490 45,881 +0.04(+0.54%)
Jan 04, 2018 7.450 7.500 7.400 7.450 51,415 +0.01(+0.13%)
Jan 03, 2018 7.500 7.540 7.400 7.440 50,387 -0.06(-0.80%)
Jan 02, 2018 7.470 7.590 7.450 7.500 122,520 +0.14(+1.90%)
Dec 29, 2017 7.360 7.360 7.360 0 +0.18(+2.51%)
Dec 28, 2017 7.210 7.210 7.120 7.180 45,550 -0.04(-0.55%)
Dec 27, 2017 7.250 7.250 7.070 7.220 34,805 -0.05(-0.69%)
Dec 26, 2017 7.070 7.290 7.050 7.270 37,522 +0.09(+1.25%)
Dec 22, 2017 7.270 7.270 7.140 7.180 20,495 -0.11(-1.51%)
Dec 21, 2017 7.300 7.320 7.210 7.290 25,090 -0.05(-0.68%)
Dec 20, 2017 7.300 7.340 7.210 7.340 26,626 +0.14(+1.94%)
Dec 19, 2017 7.280 7.380 7.160 7.200 34,143 -0.11(-1.50%)
Dec 18, 2017 7.200 7.330 7.200 7.310 45,084 +0.11(+1.53%)
Dec 15, 2017 7.110 7.300 7.010 7.200 80,621 +0.07(+0.98%)
Dec 14, 2017 7.040 7.240 7.020 7.130 69,011 +0.13(+1.86%)
Dec 13, 2017 7.120 7.130 6.960 7.000 56,161 -0.06(-0.85%)
Dec 12, 2017 7.070 7.150 7.060 7.060 49,127 -0.07(-0.98%)
Dec 11, 2017 7.220 7.220 7.080 7.130 60,690 +0.11(+1.57%)
Dec 08, 2017 7.100 7.210 6.940 7.020 98,054 -0.06(-0.85%)
Dec 07, 2017 6.980 7.140 6.770 7.080 61,253 +0.10(+1.43%)
Dec 06, 2017 7.140 7.190 6.980 6.980 64,447 -0.19(-2.65%)
Dec 05, 2017 7.340 7.340 7.150 7.170 81,100 -0.01(-0.14%)
Dec 04, 2017 7.360 7.150 7.180 107,854 +0.04(+0.56%)
Dec 01, 2017 7.000 7.000 6.870 7.140 94,530 +0.13(+1.85%)
Nov 30, 2017 7.010 7.200 6.990 7.010 111,154 +0.03(+0.43%)
Nov 29, 2017 7.070 7.110 6.900 6.980 83,089 -0.10(-1.41%)
Nov 28, 2017 7.030 7.130 6.880 7.080 151,538 -0.01(-0.14%)
Nov 27, 2017 6.760 7.090 6.750 7.090 112,146 +0.36(+5.35%)
Nov 24, 2017 6.840 6.840 6.650 6.730 22,330 -0.05(-0.74%)
Nov 22, 2017 6.710 6.810 6.700 6.780 56,334 +0.06(+0.89%)
Nov 21, 2017 6.820 6.870 6.630 6.720 71,368 +0.02(+0.30%)
Nov 20, 2017 7.010 7.100 6.510 6.700 267,241 +0.06(+0.90%)
Nov 17, 2017 6.700 6.740 6.600 6.640 33,395 -0.06(-0.90%)
Nov 16, 2017 6.690 6.850 6.650 6.700 40,632 +0.01(+0.15%)
Nov 15, 2017 6.680 6.790 6.640 6.690 92,181 -0.09(-1.33%)
Nov 14, 2017 6.750 6.900 6.740 6.780 69,673 -0.05(-0.73%)
Nov 13, 2017 6.880 6.920 6.770 6.830 70,467 -0.05(-0.73%)
Nov 10, 2017 6.880 6.990 6.810 6.880 74,323 -0.06(-0.86%)
Nov 09, 2017 6.660 7.050 6.660 6.940 120,935 +0.08(+1.17%)
Nov 08, 2017 6.760 6.960 6.710 6.860 71,662 +0.05(+0.73%)
Nov 07, 2017 6.850 6.910 6.764 6.810 84,732 -0.09(-1.30%)
Nov 06, 2017 6.880 7.000 6.800 6.900 138,838 +0.00(+0.00%)
Nov 03, 2017 6.790 6.950 6.650 6.900 125,560 +0.15(+2.22%)
Nov 02, 2017 6.490 6.960 6.475 6.750 163,118 +0.18(+2.74%)
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.