Audiocodes Ltd (NQ: AUDC )

36.08 USD +0.38 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 35.47 36.13 35.43 36.08 119,107 +0.38(+1.06%)
Oct 14, 2021 36.86 37.00 35.37 35.70 121,114 -0.09(-0.25%)
Oct 13, 2021 34.04 35.81 33.93 35.79 244,837 +2.32(+6.93%)
Oct 12, 2021 33.19 34.14 33.19 33.47 118,678 +0.20(+0.60%)
Oct 11, 2021 33.00 33.76 33.00 33.27 98,894 +0.57(+1.74%)
Oct 08, 2021 32.90 32.90 32.23 32.70 51,625 +0.08(+0.26%)
Oct 07, 2021 32.87 33.13 32.55 32.62 37,313 +0.40(+1.23%)
Oct 06, 2021 32.46 32.68 32.00 32.22 34,347 -0.52(-1.59%)
Oct 05, 2021 32.72 33.01 32.62 32.74 70,010 +0.19(+0.58%)
Oct 04, 2021 32.68 32.98 32.28 32.55 67,470 -0.39(-1.18%)
Oct 01, 2021 32.33 33.13 32.12 32.94 75,347 +0.40(+1.23%)
Sep 30, 2021 32.89 33.15 32.15 32.54 80,152 -0.24(-0.73%)
Sep 29, 2021 32.76 32.91 32.14 32.78 44,228 +0.03(+0.09%)
Sep 28, 2021 32.54 33.08 32.37 32.75 134,277 -0.10(-0.30%)
Sep 27, 2021 33.29 33.49 32.51 32.85 45,007 -0.57(-1.71%)
Sep 24, 2021 33.11 33.69 32.58 33.42 84,693 +0.04(+0.12%)
Sep 23, 2021 32.10 33.45 32.00 33.38 139,608 +1.36(+4.25%)
Sep 22, 2021 32.14 32.34 31.85 32.02 57,234 -0.01(-0.03%)
Sep 21, 2021 31.39 32.10 31.38 32.03 113,911 +0.60(+1.91%)
Sep 20, 2021 31.69 31.87 31.17 31.43 63,498 -0.91(-2.81%)
Sep 17, 2021 32.76 32.94 32.11 32.34 81,910 -0.41(-1.25%)
Sep 16, 2021 32.20 32.75 31.95 32.75 54,850 +0.62(+1.93%)
Sep 15, 2021 31.68 32.18 31.29 32.13 91,822 +0.33(+1.04%)
Sep 14, 2021 31.95 32.09 31.58 31.80 89,424 -0.33(-1.03%)
Sep 13, 2021 31.69 32.44 31.13 32.13 228,647 +0.41(+1.29%)
Sep 10, 2021 32.30 32.30 31.55 31.72 85,919 -0.44(-1.37%)
Sep 09, 2021 32.75 32.78 31.64 32.16 98,622 -0.63(-1.92%)
Sep 08, 2021 32.78 33.07 32.60 32.79 111,227 -0.03(-0.09%)
Sep 07, 2021 33.02 33.24 32.73 32.82 72,878 -0.30(-0.91%)
Sep 03, 2021 32.96 33.38 32.91 33.12 77,460 +0.10(+0.30%)
Sep 02, 2021 32.34 33.18 32.24 33.02 212,090 +0.56(+1.73%)
Sep 01, 2021 31.59 32.68 31.59 32.46 149,909 +1.16(+3.71%)
Aug 31, 2021 32.15 32.38 31.22 31.30 164,758 -0.95(-2.95%)
Aug 30, 2021 32.55 32.79 32.12 32.25 107,355 -0.45(-1.38%)
Aug 27, 2021 32.21 32.88 32.21 32.70 91,894 +0.52(+1.62%)
Aug 26, 2021 32.43 32.72 32.16 32.18 71,169 -0.38(-1.17%)
Aug 25, 2021 32.46 32.79 32.38 32.56 55,924 +0.07(+0.22%)
Aug 24, 2021 32.67 32.71 32.24 32.49 66,148 -0.12(-0.37%)
Aug 23, 2021 32.58 33.00 32.41 32.61 83,869 -0.05(-0.15%)
Aug 20, 2021 32.90 33.04 32.60 32.66 64,101 -0.24(-0.73%)
Aug 19, 2021 32.09 32.93 31.91 32.90 141,026 +0.48(+1.48%)
Aug 18, 2021 32.45 32.95 32.33 32.42 71,088 +0.12(+0.37%)
Aug 17, 2021 32.07 32.57 31.70 32.30 182,579 -0.24(-0.74%)
Aug 16, 2021 32.45 32.94 32.15 32.54 113,905 -0.11(-0.34%)
Aug 13, 2021 32.78 33.30 32.53 32.65 135,050 -0.25(-0.76%)
Aug 12, 2021 31.38 32.98 31.36 32.90 148,503 +1.54(+4.91%)
Aug 11, 2021 31.27 31.45 30.88 31.36 119,796 +0.28(+0.90%)
Aug 10, 2021 31.50 31.63 31.06 31.08 119,248 -0.45(-1.43%)
Aug 09, 2021 31.92 32.05 31.51 31.53 343,102 -0.58(-1.81%)
Aug 06, 2021 32.08 32.35 31.69 32.11 77,123 -0.06(-0.19%)
Aug 05, 2021 31.90 32.18 31.75 32.17 127,056 +0.42(+1.32%)
Aug 04, 2021 31.95 31.99 31.57 31.75 134,782 -0.24(-0.75%)
Aug 03, 2021 32.00 32.10 31.52 31.99 123,765 -0.13(-0.40%)
Aug 02, 2021 32.76 32.90 32.09 32.12 98,439 -0.64(-1.95%)
Jul 30, 2021 32.71 32.99 32.45 32.76 85,867 -0.17(-0.52%)
Jul 29, 2021 32.26 32.96 32.00 32.93 117,856 +0.88(+2.75%)
Jul 28, 2021 31.28 32.18 31.22 32.05 185,285 +0.65(+2.09%)
Jul 27, 2021 31.27 31.78 29.68 31.39 319,490 -0.49(-1.55%)
Jul 26, 2021 32.40 32.61 31.62 31.89 191,122 -0.40(-1.24%)
Jul 23, 2021 32.54 32.54 31.64 32.29 120,130 -0.13(-0.40%)
Jul 22, 2021 32.45 32.64 31.89 32.42 89,266 -0.11(-0.34%)
Jul 21, 2021 32.55 32.68 32.18 32.53 88,949 -0.02(-0.06%)
Jul 20, 2021 32.24 32.94 31.67 32.55 141,863 +0.49(+1.53%)
Jul 19, 2021 31.67 32.45 31.48 32.06 141,557 +0.12(+0.38%)
Jul 16, 2021 32.04 32.40 31.72 31.94 259,812 -0.08(-0.25%)
Jul 15, 2021 32.58 32.58 31.64 32.02 165,310 -0.54(-1.66%)
Jul 14, 2021 33.14 33.25 32.27 32.56 100,961 -0.48(-1.45%)
Jul 13, 2021 33.12 33.55 32.79 33.04 99,567 -0.18(-0.54%)
Jul 12, 2021 33.10 33.39 32.89 33.22 97,796 +0.12(+0.36%)
Jul 09, 2021 33.10 33.48 32.67 33.10 67,929 +0.20(+0.61%)
Jul 08, 2021 32.42 33.16 32.17 32.90 106,342 -0.32(-0.96%)
Jul 07, 2021 33.46 33.64 32.86 33.22 118,484 -0.02(-0.06%)
Jul 06, 2021 33.57 33.57 32.80 33.24 80,978 -0.01(-0.03%)
Jul 02, 2021 33.51 33.56 32.82 33.25 81,230 -0.18(-0.54%)
Jul 01, 2021 33.25 33.59 32.77 33.43 130,472 +0.34(+1.03%)
Jun 30, 2021 34.68 34.83 32.83 33.09 372,044 -2.44(-6.87%)
Jun 29, 2021 35.14 35.59 35.00 35.53 93,199 +0.34(+0.97%)
Jun 28, 2021 35.01 35.42 34.95 35.19 124,305 +0.18(+0.51%)
Jun 25, 2021 35.08 35.21 34.61 35.01 45,708 +0.05(+0.14%)
Jun 24, 2021 35.19 35.32 34.71 34.96 50,505 +0.13(+0.37%)
Jun 23, 2021 35.05 35.19 34.61 34.83 80,282 +0.05(+0.14%)
Jun 22, 2021 35.22 35.85 34.56 34.78 146,218 -0.08(-0.23%)
Jun 21, 2021 33.85 35.18 33.53 34.86 245,251 +1.18(+3.50%)
Jun 18, 2021 33.46 33.81 33.19 33.68 118,149 +0.08(+0.24%)
Jun 17, 2021 33.28 34.01 33.10 33.60 175,153 +0.06(+0.18%)
Jun 16, 2021 33.39 33.90 33.04 33.54 133,444 +0.07(+0.21%)
Jun 15, 2021 33.64 33.75 33.09 33.47 110,039 -0.21(-0.62%)
Jun 14, 2021 33.54 34.10 33.45 33.68 172,512 +0.25(+0.75%)
Jun 11, 2021 33.97 33.97 33.35 33.43 53,904 -0.41(-1.21%)
Jun 10, 2021 33.18 33.87 33.17 33.84 93,633 +0.53(+1.59%)
Jun 09, 2021 33.77 33.88 33.18 33.31 94,083 -0.40(-1.19%)
Jun 08, 2021 33.45 33.92 33.35 33.71 201,001 +0.37(+1.11%)
Jun 07, 2021 33.07 33.44 32.85 33.34 129,915 +0.21(+0.63%)
Jun 04, 2021 32.96 33.60 32.94 33.13 117,132 +0.22(+0.67%)
Jun 03, 2021 31.69 33.00 31.15 32.91 153,880 +0.76(+2.36%)
Jun 02, 2021 31.66 32.29 31.57 32.15 194,578 +0.45(+1.42%)
Jun 01, 2021 32.13 32.30 31.55 31.70 94,787 -0.59(-1.83%)
May 28, 2021 32.36 32.72 32.28 32.29 57,401 -0.04(-0.12%)
May 27, 2021 32.52 32.76 32.25 32.33 64,990 -0.14(-0.43%)
May 26, 2021 31.75 32.59 31.43 32.47 136,860 +0.42(+1.31%)
May 25, 2021 32.69 32.75 32.05 32.05 84,709 -0.72(-2.20%)
May 24, 2021 33.10 33.40 32.66 32.77 149,409 -0.37(-1.12%)
May 21, 2021 33.18 33.82 32.87 33.14 149,588 +0.12(+0.36%)
May 20, 2021 31.82 33.02 31.82 33.02 133,582 +1.19(+3.74%)
May 19, 2021 31.01 31.90 31.00 31.83 82,876 -0.07(-0.22%)
May 18, 2021 32.10 32.31 31.75 31.90 158,683 -0.08(-0.25%)
May 17, 2021 31.73 32.24 31.32 31.98 160,742 +0.16(+0.50%)
May 14, 2021 31.35 31.90 31.15 31.82 114,358 +0.72(+2.32%)
May 13, 2021 31.12 31.54 30.95 31.10 159,483 +0.11(+0.35%)
May 12, 2021 30.85 31.20 30.83 30.99 174,096 -0.26(-0.83%)
May 11, 2021 30.15 31.70 29.91 31.25 161,011 +0.16(+0.51%)
May 10, 2021 30.88 31.36 30.61 31.09 183,555 -0.56(-1.77%)
May 07, 2021 31.29 31.73 30.84 31.65 196,215 +0.64(+2.06%)
May 06, 2021 30.44 31.15 30.39 31.01 245,621 +0.40(+1.31%)
May 05, 2021 29.93 30.65 29.93 30.61 214,665 +0.75(+2.51%)
May 04, 2021 29.70 30.06 28.65 29.86 430,363 -0.04(-0.13%)
May 03, 2021 30.96 31.30 29.65 29.90 409,416 -0.91(-2.95%)
Apr 30, 2021 30.13 30.95 29.76 30.81 163,200 +0.49(+1.62%)
Apr 29, 2021 30.58 30.60 29.69 30.32 115,069 +0.02(+0.07%)
Apr 28, 2021 32.58 32.60 29.97 30.30 355,158 -2.20(-6.77%)
Apr 27, 2021 31.90 32.58 31.09 32.50 404,789 +1.74(+5.66%)
Apr 26, 2021 30.61 31.05 30.48 30.76 108,900 +0.50(+1.65%)
Apr 23, 2021 30.10 30.46 29.90 30.26 82,600 +0.26(+0.87%)
Apr 22, 2021 29.93 30.34 29.86 30.00 92,318 -0.10(-0.33%)
Apr 21, 2021 29.57 30.14 29.57 30.10 83,337 +0.35(+1.18%)
Apr 20, 2021 30.12 30.12 29.39 29.75 136,879 -0.16(-0.53%)
Apr 19, 2021 30.73 30.83 29.88 29.91 199,196 -1.12(-3.61%)
Apr 16, 2021 30.99 31.27 30.84 31.03 84,900 -0.08(-0.26%)
Apr 15, 2021 31.09 31.18 30.81 31.11 129,404 +0.11(+0.35%)
Apr 14, 2021 31.34 31.95 30.85 31.00 163,734 -0.31(-0.99%)
Apr 13, 2021 30.93 31.35 30.80 31.31 215,165 +0.51(+1.66%)
Apr 12, 2021 30.63 30.84 30.20 30.80 157,835 -0.14(-0.45%)
Apr 09, 2021 30.24 30.94 30.23 30.94 201,500 +0.44(+1.44%)
Apr 08, 2021 29.80 30.60 29.80 30.50 236,165 +1.00(+3.39%)
Apr 07, 2021 28.44 29.64 28.44 29.50 364,753 +1.06(+3.73%)
Apr 06, 2021 28.18 28.60 28.18 28.44 239,914 +0.15(+0.53%)
Apr 05, 2021 28.00 28.30 27.73 28.29 184,210 +0.58(+2.09%)
Apr 01, 2021 27.37 28.11 27.12 27.71 128,800 +0.73(+2.71%)
Mar 31, 2021 26.70 27.34 26.62 26.98 111,061 +0.27(+1.01%)
Mar 30, 2021 26.60 26.96 26.41 26.71 158,601 -0.18(-0.67%)
Mar 29, 2021 27.43 27.89 26.68 26.89 187,676 -0.58(-2.11%)
Mar 26, 2021 26.76 27.69 26.48 27.47 245,800 +0.65(+2.42%)
Mar 25, 2021 26.85 27.09 25.90 26.82 301,107 -0.31(-1.14%)
Mar 24, 2021 28.38 28.38 27.00 27.13 185,057 -1.07(-3.79%)
Mar 23, 2021 28.68 29.10 28.15 28.20 109,646 -0.49(-1.71%)
Mar 22, 2021 28.74 29.26 28.44 28.69 107,608 +0.00(+0.00%)
Mar 19, 2021 28.20 28.94 27.64 28.69 292,700 -0.14(-0.49%)
Mar 18, 2021 28.40 28.98 28.40 28.83 176,520 -0.37(-1.27%)
Mar 17, 2021 29.05 29.46 28.70 29.20 109,319 -0.28(-0.95%)
Mar 16, 2021 29.90 29.95 29.15 29.48 375,622 -0.23(-0.77%)
Mar 15, 2021 29.54 30.02 29.41 29.71 107,268 +0.34(+1.16%)
Mar 12, 2021 29.64 29.92 29.08 29.37 159,000 -0.59(-1.97%)
Mar 11, 2021 29.12 30.27 29.05 29.96 138,456 +1.26(+4.39%)
Mar 10, 2021 28.93 29.08 28.53 28.70 148,726 +0.11(+0.38%)
Mar 09, 2021 28.20 29.18 28.20 28.59 286,307 +0.93(+3.36%)
Mar 08, 2021 28.10 28.59 27.66 27.66 170,091 -0.80(-2.81%)
Mar 05, 2021 28.17 28.78 27.47 28.46 227,600 +0.33(+1.17%)
Mar 04, 2021 28.25 28.54 27.56 28.13 331,493 -0.13(-0.46%)
Mar 03, 2021 28.77 29.26 28.26 28.26 372,006 -0.33(-1.15%)
Mar 02, 2021 29.04 29.50 28.50 28.59 428,980 -0.68(-2.32%)
Mar 01, 2021 28.75 29.47 28.62 29.27 158,412 +0.78(+2.74%)
Feb 26, 2021 28.91 29.18 27.88 28.49 188,500 -0.46(-1.59%)
Feb 25, 2021 29.51 30.49 28.88 28.95 147,033 -1.12(-3.72%)
Feb 24, 2021 29.25 30.12 29.23 30.07 117,965 +0.62(+2.11%)
Feb 23, 2021 29.27 30.15 27.64 29.45 362,042 -0.82(-2.71%)
Feb 22, 2021 30.40 30.44 29.65 30.27 219,037 -0.78(-2.51%)
Feb 19, 2021 30.00 31.13 29.99 31.05 221,500 +1.13(+3.78%)
Feb 18, 2021 29.50 30.02 28.90 29.92 251,635 -0.01(-0.03%)
Feb 17, 2021 30.06 30.46 29.71 29.93 182,749 -0.47(-1.55%)
Feb 16, 2021 31.01 31.35 30.37 30.40 178,670 -0.45(-1.46%)
Feb 12, 2021 30.34 30.85 30.00 30.85 95,100 +0.32(+1.05%)
Feb 11, 2021 31.25 31.55 30.20 30.53 221,764 -0.94(-2.99%)
Feb 10, 2021 32.64 32.70 31.44 31.47 176,031 -1.05(-3.23%)
Feb 09, 2021 31.49 32.94 31.47 32.52 258,271 +1.08(+3.44%)
Feb 08, 2021 30.59 31.80 30.59 31.44 303,948 +1.08(+3.56%)
Feb 05, 2021 30.15 30.68 30.00 30.36 244,900 +0.13(+0.43%)
Feb 04, 2021 30.95 31.31 29.87 30.23 361,057 -0.82(-2.64%)
Feb 03, 2021 31.15 31.90 30.85 31.05 289,842 +0.29(+0.94%)
Feb 02, 2021 31.85 32.23 30.53 30.76 302,884 -0.70(-2.23%)
Feb 01, 2021 30.38 31.53 30.01 31.46 303,270 +1.46(+4.87%)
Jan 29, 2021 30.14 30.28 29.34 30.00 249,000 -0.15(-0.50%)
Jan 28, 2021 31.00 31.08 29.52 30.15 372,430 -1.06(-3.40%)
Jan 27, 2021 32.00 32.00 30.57 31.21 476,760 -1.73(-5.25%)
Jan 26, 2021 35.68 36.63 31.68 32.94 867,697 -0.74(-2.20%)
Jan 25, 2021 33.59 34.24 32.76 33.68 525,210 +0.87(+2.65%)
Jan 22, 2021 31.85 33.11 31.03 32.81 375,600 +0.68(+2.12%)
Jan 21, 2021 32.91 32.91 31.04 32.13 280,541 -0.07(-0.22%)
Jan 20, 2021 32.04 32.71 31.85 32.20 644,950 +0.40(+1.26%)
Jan 19, 2021 31.30 32.02 31.00 31.80 528,617 +1.08(+3.52%)
Jan 15, 2021 30.80 31.47 30.02 30.72 464,800 -0.08(-0.26%)
Jan 14, 2021 29.28 30.82 29.28 30.80 291,317 +1.33(+4.51%)
Jan 13, 2021 29.66 29.85 29.26 29.47 186,309 -0.01(-0.03%)
Jan 12, 2021 29.09 29.59 28.89 29.48 253,906 +0.29(+0.99%)
Jan 11, 2021 28.63 29.80 28.54 29.19 237,258 -0.21(-0.71%)
Jan 08, 2021 29.20 29.67 29.04 29.40 168,100 +0.17(+0.58%)
Jan 07, 2021 29.24 29.51 28.80 29.23 175,281 +0.53(+1.85%)
Jan 06, 2021 28.43 29.14 28.30 28.70 188,087 +0.00(+0.00%)
Jan 05, 2021 27.34 28.77 27.34 28.70 172,917 +1.31(+4.78%)
Jan 04, 2021 27.49 27.75 26.78 27.39 194,743 -0.16(-0.58%)
Dec 31, 2020 27.55 27.55 27.55 196,961 -0.24(-0.86%)
Dec 30, 2020 27.83 28.21 27.50 27.79 196,961 +0.17(+0.62%)
Dec 29, 2020 28.57 28.86 27.44 27.62 200,839 -1.06(-3.70%)
Dec 28, 2020 28.93 29.00 28.30 28.68 204,059 +0.08(+0.28%)
Dec 24, 2020 28.76 29.05 28.23 28.60 220,400 -0.01(-0.03%)
Dec 23, 2020 28.49 29.72 28.34 28.61 973,486 +0.23(+0.81%)
Dec 22, 2020 27.38 28.50 27.38 28.38 261,970 +1.00(+3.65%)
Dec 21, 2020 27.56 27.94 27.28 27.38 156,487 -0.44(-1.58%)
Dec 18, 2020 27.27 28.10 27.18 27.82 201,500 +0.56(+2.05%)
Dec 17, 2020 27.40 27.68 26.99 27.26 150,649 +0.04(+0.15%)
Dec 16, 2020 27.29 27.43 26.64 27.22 190,157 +0.08(+0.29%)
Dec 15, 2020 27.42 27.49 26.94 27.14 142,909 -0.15(-0.55%)
Dec 14, 2020 27.37 27.88 27.28 27.29 145,669 -0.08(-0.29%)
Dec 11, 2020 27.01 27.40 26.72 27.37 188,400 +0.12(+0.44%)
Dec 10, 2020 26.32 27.47 26.20 27.25 232,850 +0.83(+3.14%)
Dec 09, 2020 27.52 27.52 26.14 26.42 618,978 -1.16(-4.21%)
Dec 08, 2020 28.23 28.32 27.58 27.58 180,229 -0.76(-2.68%)
Dec 07, 2020 28.15 29.05 28.15 28.34 217,499 +0.00(+0.00%)
Dec 04, 2020 28.32 28.39 27.85 28.34 167,900 -0.02(-0.07%)
Dec 03, 2020 28.26 28.92 28.25 28.36 136,349 +0.28(+1.00%)
Dec 02, 2020 28.01 28.23 27.31 28.08 303,375 -0.19(-0.67%)
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.