Audiocodes Ltd (NQ: AUDC )

34.96 USD +0.13 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.