Audiocodes Ltd (NQ: AUDC )

32.12 USD -0.64 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.910 9.940 9.780 9.880 53,900 +0.06(+0.61%)
Dec 28, 2018 9.710 9.940 9.520 9.820 125,100 +0.14(+1.45%)
Dec 27, 2018 9.630 9.817 9.000 9.680 297,914 -0.12(-1.22%)
Dec 26, 2018 9.610 9.810 9.500 9.800 72,349 +0.32(+3.38%)
Dec 24, 2018 9.580 9.770 9.450 9.480 115,000 -0.29(-2.97%)
Dec 21, 2018 10.24 10.24 9.770 9.770 130,100 -0.34(-3.36%)
Dec 20, 2018 10.29 10.37 9.890 10.11 143,008 -0.13(-1.27%)
Dec 19, 2018 10.47 10.62 10.22 10.24 99,044 -0.11(-1.06%)
Dec 18, 2018 10.30 10.47 10.22 10.35 47,982 +0.02(+0.19%)
Dec 17, 2018 10.66 10.68 10.23 10.33 137,396 -0.33(-3.10%)
Dec 14, 2018 10.80 10.83 10.40 10.66 108,800 -0.21(-1.93%)
Dec 13, 2018 11.02 11.07 10.79 10.87 40,843 -0.13(-1.18%)
Dec 12, 2018 11.11 11.27 10.95 11.00 106,094 +0.00(+0.00%)
Dec 11, 2018 10.89 11.06 10.85 11.00 107,580 +0.20(+1.85%)
Dec 10, 2018 10.88 10.90 10.54 10.80 86,747 -0.01(-0.09%)
Dec 07, 2018 11.42 11.46 10.75 10.81 128,900 -0.49(-4.34%)
Dec 06, 2018 11.25 11.37 10.96 11.30 204,395 +0.00(+0.00%)
Dec 04, 2018 11.39 11.65 11.21 11.30 195,800 -0.18(-1.57%)
Dec 03, 2018 10.89 11.63 10.87 11.48 255,575 +0.70(+6.49%)
Nov 30, 2018 10.78 10.84 10.63 10.78 98,800 -0.10(-0.92%)
Nov 29, 2018 10.97 11.01 10.85 10.88 103,162 -0.07(-0.64%)
Nov 28, 2018 10.56 11.16 10.54 10.95 252,360 +0.49(+4.68%)
Nov 27, 2018 10.34 10.56 10.30 10.46 124,317 -0.06(-0.57%)
Nov 26, 2018 10.47 10.65 10.36 10.52 114,275 +0.09(+0.86%)
Nov 23, 2018 10.55 10.66 10.42 10.43 26,700 -0.14(-1.32%)
Nov 21, 2018 10.57 10.57 10.57 0 +0.13(+1.25%)
Nov 20, 2018 10.37 10.70 10.35 10.44 102,636 -0.20(-1.88%)
Nov 19, 2018 10.94 11.03 10.64 10.64 160,215 -0.47(-4.23%)
Nov 16, 2018 11.12 11.15 10.84 11.11 90,400 -0.06(-0.54%)
Nov 15, 2018 11.00 11.24 10.90 11.17 114,731 +0.15(+1.36%)
Nov 14, 2018 11.24 11.24 10.99 11.02 108,494 -0.15(-1.34%)
Nov 13, 2018 11.33 11.40 11.06 11.17 132,452 -0.11(-0.98%)
Nov 12, 2018 11.67 11.67 11.03 11.28 211,610 -0.58(-4.89%)
Nov 09, 2018 11.95 11.95 11.72 11.86 137,300 -0.21(-1.74%)
Nov 08, 2018 12.36 12.40 11.95 12.07 140,934 -0.25(-2.03%)
Nov 07, 2018 12.11 12.41 12.03 12.32 186,234 +0.25(+2.03%)
Nov 06, 2018 12.26 12.34 11.86 12.07 185,130 -0.28(-2.23%)
Nov 05, 2018 12.28 12.40 12.05 12.35 222,517 -0.10(-0.80%)
Nov 02, 2018 12.83 12.83 12.32 12.45 200,000 -0.40(-3.11%)
Nov 01, 2018 12.54 12.96 12.51 12.85 335,860 +0.40(+3.21%)
Oct 31, 2018 12.30 12.47 12.27 12.45 244,807 +0.34(+2.81%)
Oct 30, 2018 11.90 12.16 11.90 12.11 222,352 +0.21(+1.76%)
Oct 29, 2018 12.33 12.47 11.67 11.90 420,984 -0.33(-2.70%)
Oct 26, 2018 12.24 12.59 12.12 12.23 332,900 -0.39(-3.09%)
Oct 25, 2018 12.16 12.80 12.15 12.62 687,670 +0.80(+6.77%)
Oct 24, 2018 11.82 12.39 11.59 11.82 1,072,558 -0.19(-1.58%)
Oct 23, 2018 10.54 12.17 10.23 12.01 1,172,902 +2.32(+23.94%)
Oct 22, 2018 9.650 9.790 9.570 9.690 437,831 +0.24(+2.54%)
Oct 19, 2018 9.660 9.670 9.420 9.450 102,700 -0.21(-2.17%)
Oct 18, 2018 9.750 9.760 9.630 9.660 141,145 -0.04(-0.41%)
Oct 17, 2018 9.850 9.900 9.560 9.700 121,393 +0.08(+0.83%)
Oct 16, 2018 9.520 9.640 9.430 9.620 100,405 +0.27(+2.89%)
Oct 15, 2018 9.300 9.400 9.200 9.350 69,428 +0.02(+0.21%)
Oct 12, 2018 9.270 9.370 9.210 9.330 84,200 +0.15(+1.63%)
Oct 11, 2018 9.260 9.490 9.130 9.180 89,553 -0.04(-0.43%)
Oct 10, 2018 9.660 9.670 9.180 9.220 105,833 -0.45(-4.65%)
Oct 09, 2018 9.660 9.800 9.610 9.670 57,529 +0.00(+0.00%)
Oct 08, 2018 9.650 9.680 9.570 9.670 168,254 +0.01(+0.10%)
Oct 05, 2018 9.680 9.720 9.120 9.660 97,700 -0.02(-0.21%)
Oct 04, 2018 9.820 9.830 9.340 9.680 228,789 -0.18(-1.83%)
Oct 03, 2018 9.820 9.910 9.697 9.860 99,017 +0.08(+0.82%)
Oct 02, 2018 9.910 9.910 9.630 9.780 103,002 -0.17(-1.71%)
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.