Audiocodes Ltd (NQ: AUDC )

31.65 USD +0.64 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 28.01 28.47 27.67 28.27 157,728 +0.30(+1.07%)
Nov 30, 2020 28.51 28.55 27.46 27.97 175,439 -0.48(-1.69%)
Nov 27, 2020 27.92 28.75 27.82 28.45 167,300 +0.60(+2.15%)
Nov 25, 2020 28.28 28.46 27.61 27.85 165,300 -0.08(-0.29%)
Nov 24, 2020 28.61 29.23 27.69 27.93 609,745 -0.32(-1.13%)
Nov 23, 2020 27.12 28.54 27.10 28.25 756,231 +1.43(+5.33%)
Nov 20, 2020 26.71 27.24 26.29 26.82 287,600 +0.40(+1.51%)
Nov 19, 2020 26.48 26.65 26.08 26.42 367,316 -0.06(-0.23%)
Nov 18, 2020 27.26 27.50 26.33 26.48 407,101 -0.68(-2.50%)
Nov 17, 2020 27.02 27.63 26.80 27.16 532,052 +0.58(+2.18%)
Nov 16, 2020 27.96 28.18 26.35 26.58 438,299 -1.52(-5.41%)
Nov 13, 2020 27.99 28.37 27.58 28.10 179,200 +0.38(+1.37%)
Nov 12, 2020 27.53 28.58 27.07 27.72 389,735 +0.31(+1.13%)
Nov 11, 2020 27.64 27.77 27.03 27.41 308,230 +0.09(+0.33%)
Nov 10, 2020 26.67 27.78 26.28 27.32 312,705 -0.22(-0.80%)
Nov 09, 2020 29.18 29.31 27.39 27.54 528,853 -1.32(-4.57%)
Nov 06, 2020 29.47 29.55 28.70 28.86 320,600 -0.86(-2.89%)
Nov 05, 2020 29.56 29.99 29.50 29.72 212,645 +0.86(+2.98%)
Nov 04, 2020 29.66 29.66 28.54 28.86 382,725 +0.17(+0.59%)
Nov 03, 2020 28.44 29.06 28.20 28.69 225,770 +0.64(+2.28%)
Nov 02, 2020 29.41 29.77 27.88 28.05 335,613 -0.94(-3.24%)
Oct 30, 2020 28.90 29.46 28.28 28.99 292,500 -0.16(-0.55%)
Oct 29, 2020 29.69 30.10 28.98 29.15 256,375 -0.45(-1.52%)
Oct 28, 2020 30.74 30.97 28.80 29.60 556,367 -1.69(-5.40%)
Oct 27, 2020 34.10 34.19 30.51 31.29 484,705 -0.17(-0.54%)
Oct 26, 2020 31.66 31.66 29.89 31.46 456,424 -0.21(-0.66%)
Oct 23, 2020 32.64 32.69 30.38 31.67 343,200 -1.23(-3.74%)
Oct 22, 2020 33.21 33.37 32.52 32.90 132,239 -0.02(-0.06%)
Oct 21, 2020 33.99 34.46 32.80 32.92 130,506 -0.58(-1.73%)
Oct 20, 2020 33.72 34.05 33.34 33.50 210,647 -0.02(-0.06%)
Oct 19, 2020 33.24 33.93 32.88 33.52 147,494 +0.43(+1.30%)
Oct 16, 2020 33.68 33.95 33.09 33.09 77,900 -0.33(-0.99%)
Oct 15, 2020 32.82 33.76 32.46 33.42 154,976 -0.06(-0.18%)
Oct 14, 2020 33.95 34.07 33.21 33.48 102,596 -0.44(-1.30%)
Oct 13, 2020 34.57 34.57 33.85 33.92 159,225 -0.41(-1.19%)
Oct 12, 2020 34.72 35.33 34.14 34.33 270,461 +0.30(+0.88%)
Oct 09, 2020 32.39 34.11 32.39 34.03 218,800 +1.85(+5.75%)
Oct 08, 2020 32.96 33.03 32.12 32.18 118,179 -0.52(-1.59%)
Oct 07, 2020 32.10 32.88 31.87 32.70 155,276 +0.70(+2.19%)
Oct 06, 2020 32.21 33.04 31.70 32.00 185,502 -0.25(-0.78%)
Oct 05, 2020 31.62 32.28 31.28 32.25 153,480 +1.07(+3.43%)
Oct 02, 2020 31.35 31.67 30.87 31.18 136,200 -0.64(-2.01%)
Oct 01, 2020 32.01 32.13 31.61 31.82 164,535 +0.36(+1.14%)
Sep 30, 2020 31.79 31.99 30.98 31.46 290,034 -0.54(-1.69%)
Sep 29, 2020 31.52 32.31 31.52 32.00 137,167 +0.38(+1.20%)
Sep 28, 2020 31.94 32.43 31.39 31.62 216,940 +0.09(+0.29%)
Sep 25, 2020 30.53 31.71 30.44 31.53 167,200 +1.09(+3.58%)
Sep 24, 2020 30.26 30.61 29.57 30.44 318,212 -0.57(-1.84%)
Sep 23, 2020 31.35 31.58 30.95 31.01 351,254 -0.42(-1.34%)
Sep 22, 2020 31.63 31.65 30.93 31.43 185,171 +0.18(+0.58%)
Sep 21, 2020 30.21 31.47 30.17 31.25 248,258 +0.36(+1.17%)
Sep 18, 2020 30.55 31.53 30.46 30.89 456,300 +0.70(+2.32%)
Sep 17, 2020 30.59 30.94 29.80 30.19 380,362 -0.85(-2.74%)
Sep 16, 2020 31.25 31.49 30.73 31.04 403,629 -0.10(-0.32%)
Sep 15, 2020 31.70 31.78 30.26 31.14 402,910 -0.18(-0.57%)
Sep 14, 2020 31.16 31.74 30.93 31.32 244,223 +0.97(+3.20%)
Sep 11, 2020 30.69 30.90 29.97 30.35 241,100 -0.03(-0.10%)
Sep 10, 2020 31.34 31.40 30.14 30.38 355,669 -0.65(-2.09%)
Sep 09, 2020 29.55 31.20 29.14 31.03 702,367 +2.03(+7.00%)
Sep 08, 2020 27.63 29.43 27.33 29.00 472,543 +0.21(+0.73%)
Sep 04, 2020 29.75 30.07 27.54 28.79 586,800 -0.95(-3.19%)
Sep 03, 2020 31.44 31.54 29.16 29.74 762,892 -2.45(-7.61%)
Sep 02, 2020 31.70 32.24 30.81 32.19 358,098 +0.68(+2.16%)
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.