Audiocodes Ltd (NQ: AUDC )

31.25 USD +0.16 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 7.200 7.310 7.170 7.280 40,338 +0.08(+1.11%)
Apr 30, 2018 7.200 7.300 7.130 7.200 40,052 -0.03(-0.41%)
Apr 27, 2018 7.210 7.250 7.160 7.230 21,355 +0.07(+0.98%)
Apr 26, 2018 7.220 7.310 7.140 7.160 36,961 -0.09(-1.24%)
Apr 25, 2018 7.090 7.320 7.020 7.250 49,983 +0.11(+1.54%)
Apr 24, 2018 7.290 7.290 6.820 7.140 136,509 +0.40(+5.93%)
Apr 23, 2018 6.920 6.990 6.710 6.740 48,821 -0.27(-3.85%)
Apr 20, 2018 6.880 7.030 6.880 7.010 28,991 +0.09(+1.30%)
Apr 19, 2018 7.060 7.190 6.880 6.920 19,362 -0.17(-2.40%)
Apr 18, 2018 6.810 7.200 6.810 7.090 20,971 +0.21(+3.05%)
Apr 17, 2018 7.010 7.100 6.860 6.880 57,212 -0.10(-1.43%)
Apr 16, 2018 7.140 7.230 6.980 6.980 46,657 -0.24(-3.32%)
Apr 13, 2018 7.260 7.300 7.100 7.220 26,083 -0.02(-0.28%)
Apr 12, 2018 7.130 7.250 7.130 7.240 24,758 +0.17(+2.40%)
Apr 11, 2018 7.140 7.270 7.050 7.070 24,731 -0.11(-1.53%)
Apr 10, 2018 7.020 7.260 7.020 7.180 30,671 +0.19(+2.72%)
Apr 09, 2018 6.790 7.130 6.790 6.990 27,898 +0.27(+4.02%)
Apr 06, 2018 6.840 7.030 6.700 6.720 129,363 -0.12(-1.75%)
Apr 05, 2018 6.950 6.970 6.770 6.840 33,910 -0.09(-1.30%)
Apr 04, 2018 6.740 7.070 6.620 6.930 32,525 -0.05(-0.72%)
Apr 03, 2018 7.030 7.410 6.910 6.980 35,480 -0.04(-0.57%)
Apr 02, 2018 7.225 7.225 6.980 7.020 33,699 -0.13(-1.82%)
Mar 29, 2018 7.150 7.150 7.150 0 +0.15(+2.14%)
Mar 28, 2018 7.240 7.240 6.930 7.000 45,776 -0.20(-2.78%)
Mar 27, 2018 7.280 7.420 7.180 7.200 30,899 -0.07(-0.96%)
Mar 26, 2018 7.260 7.350 7.220 7.270 37,571 +0.02(+0.28%)
Mar 23, 2018 7.240 7.500 7.220 7.250 47,252 +0.00(+0.00%)
Mar 22, 2018 7.380 7.520 7.250 7.250 35,598 -0.24(-3.20%)
Mar 21, 2018 7.370 7.590 7.370 7.490 31,384 +0.14(+1.90%)
Mar 20, 2018 7.380 7.430 7.310 7.350 35,656 -0.09(-1.21%)
Mar 19, 2018 7.530 7.530 7.285 7.440 34,544 -0.09(-1.26%)
Mar 16, 2018 7.520 7.590 7.460 7.535 31,629 -0.00(-0.07%)
Mar 15, 2018 7.550 7.600 7.520 7.540 50,436 -0.02(-0.26%)
Mar 14, 2018 7.520 7.600 7.520 7.560 35,355 +0.04(+0.53%)
Mar 13, 2018 7.590 7.650 7.470 7.520 47,313 -0.01(-0.13%)
Mar 12, 2018 7.370 7.580 7.370 7.530 55,519 +0.04(+0.53%)
Mar 09, 2018 7.530 7.590 7.460 7.490 38,585 -0.03(-0.40%)
Mar 08, 2018 7.480 7.549 7.400 7.520 44,510 +0.08(+1.08%)
Mar 07, 2018 7.310 7.520 7.310 7.440 55,376 +0.05(+0.68%)
Mar 06, 2018 7.320 7.520 7.320 7.390 66,992 +0.08(+1.09%)
Mar 05, 2018 7.180 7.380 7.180 7.310 98,273 -0.24(-3.18%)
Mar 02, 2018 7.390 7.610 7.350 7.550 45,109 +0.11(+1.48%)
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.