Audiocodes Ltd (NQ: AUDC )

31.82 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 16.94 16.95 13.72 14.09 1,547,610 -2.49(-15.02%)
Apr 29, 2019 16.76 16.76 16.43 16.58 203,652 +0.04(+0.24%)
Apr 26, 2019 16.66 16.66 16.18 16.54 142,800 -0.13(-0.78%)
Apr 25, 2019 16.84 16.84 16.41 16.67 128,316 -0.22(-1.30%)
Apr 24, 2019 17.28 17.44 16.76 16.89 224,363 -0.10(-0.59%)
Apr 23, 2019 16.11 17.10 16.11 16.99 423,419 +0.75(+4.62%)
Apr 22, 2019 16.10 16.31 15.92 16.24 97,106 +0.22(+1.37%)
Apr 18, 2019 15.48 16.11 15.48 16.02 185,100 +0.48(+3.09%)
Apr 17, 2019 15.73 15.75 15.28 15.54 166,755 -0.19(-1.21%)
Apr 16, 2019 16.05 16.08 15.61 15.73 75,339 -0.08(-0.51%)
Apr 15, 2019 15.67 15.81 15.54 15.81 129,502 +0.14(+0.89%)
Apr 12, 2019 15.72 15.85 15.60 15.67 149,000 -0.07(-0.44%)
Apr 11, 2019 16.21 16.24 15.70 15.74 120,007 -0.43(-2.66%)
Apr 10, 2019 16.12 16.32 15.99 16.17 142,611 +0.19(+1.19%)
Apr 09, 2019 16.03 16.05 15.61 15.98 157,511 -0.08(-0.50%)
Apr 08, 2019 15.77 16.14 15.70 16.06 216,949 +0.44(+2.82%)
Apr 05, 2019 15.27 15.75 15.21 15.62 205,100 +0.29(+1.89%)
Apr 04, 2019 15.44 15.58 15.19 15.33 165,995 -0.22(-1.41%)
Apr 03, 2019 15.80 16.36 15.43 15.55 433,948 -0.14(-0.89%)
Apr 02, 2019 14.32 15.72 14.30 15.69 688,192 +1.44(+10.11%)
Apr 01, 2019 14.15 14.33 14.12 14.25 183,527 +0.41(+2.96%)
Mar 29, 2019 14.00 14.09 13.79 13.84 146,400 -0.05(-0.36%)
Mar 28, 2019 13.43 13.90 13.43 13.89 103,881 +0.56(+4.20%)
Mar 27, 2019 13.13 13.36 13.10 13.33 148,403 +0.17(+1.29%)
Mar 26, 2019 13.20 13.23 13.07 13.16 100,848 +0.11(+0.84%)
Mar 25, 2019 12.93 13.07 12.67 13.05 175,757 +0.01(+0.08%)
Mar 22, 2019 13.83 13.83 12.81 13.04 276,100 -0.84(-6.05%)
Mar 21, 2019 13.91 14.04 13.45 13.88 232,686 +0.01(+0.07%)
Mar 20, 2019 13.55 14.37 13.48 13.87 363,314 +0.31(+2.29%)
Mar 19, 2019 13.39 13.62 13.15 13.56 214,417 +0.24(+1.80%)
Mar 18, 2019 13.12 13.34 13.08 13.32 88,024 +0.16(+1.22%)
Mar 15, 2019 13.29 13.44 13.12 13.16 117,200 -0.11(-0.83%)
Mar 14, 2019 13.36 13.38 13.01 13.27 135,975 -0.01(-0.08%)
Mar 13, 2019 12.84 13.35 12.69 13.28 191,859 +0.44(+3.43%)
Mar 12, 2019 13.01 13.03 12.69 12.84 211,264 -0.19(-1.46%)
Mar 11, 2019 12.90 13.08 12.85 13.03 85,226 +0.15(+1.16%)
Mar 08, 2019 12.98 13.06 12.74 12.88 100,600 -0.20(-1.53%)
Mar 07, 2019 12.78 13.08 12.59 13.08 187,032 +0.44(+3.48%)
Mar 06, 2019 13.05 13.06 12.59 12.64 156,066 -0.39(-2.99%)
Mar 05, 2019 13.49 13.50 12.89 13.03 113,899 -0.39(-2.91%)
Mar 04, 2019 13.54 13.69 13.25 13.42 159,678 +0.04(+0.30%)
Mar 01, 2019 13.31 13.44 13.21 13.38 94,100 +0.12(+0.90%)
Feb 28, 2019 13.74 13.76 13.17 13.26 100,921 -0.35(-2.57%)
Feb 27, 2019 13.77 13.81 13.53 13.61 84,798 -0.12(-0.87%)
Feb 26, 2019 14.00 14.06 13.48 13.73 292,120 -0.39(-2.76%)
Feb 25, 2019 13.66 14.14 13.66 14.12 304,365 +0.75(+5.61%)
Feb 22, 2019 12.93 13.41 12.87 13.37 165,700 +0.44(+3.40%)
Feb 21, 2019 12.74 12.98 12.66 12.93 165,326 +0.23(+1.81%)
Feb 20, 2019 13.07 13.08 12.62 12.70 201,142 -0.32(-2.46%)
Feb 19, 2019 12.92 13.24 12.89 13.02 200,115 +0.22(+1.72%)
Feb 15, 2019 12.80 12.88 12.52 12.80 289,300 +0.01(+0.08%)
Feb 14, 2019 13.50 13.53 12.76 12.79 436,075 -0.77(-5.68%)
Feb 13, 2019 14.01 14.05 13.52 13.56 274,731 -0.51(-3.62%)
Feb 12, 2019 14.45 14.48 14.01 14.07 221,624 -0.40(-2.76%)
Feb 11, 2019 14.48 14.61 14.31 14.47 124,967 -0.01(-0.07%)
Feb 08, 2019 14.14 14.68 14.10 14.48 222,600 +0.26(+1.83%)
Feb 07, 2019 14.03 14.35 13.91 14.22 155,184 +0.10(+0.71%)
Feb 06, 2019 13.81 14.15 13.76 14.12 137,123 +0.06(+0.43%)
Feb 05, 2019 14.41 14.50 13.85 14.06 271,131 -0.20(-1.40%)
Feb 04, 2019 13.94 14.35 13.92 14.26 272,699 +0.36(+2.59%)
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.