Skip to main content

Audiocodes Ltd (NQ: AUDC )

10.85 -0.40 (-3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 11.40 11.44 10.78 10.85 105,083 -0.40(-3.56%)
Apr 12, 2024 11.50 11.52 11.05 11.25 43,585 -0.43(-3.68%)
Apr 11, 2024 11.78 11.83 11.53 11.68 60,779 -0.24(-2.01%)
Apr 10, 2024 12.26 12.27 11.83 11.92 39,945 -0.59(-4.72%)
Apr 09, 2024 12.52 12.61 12.30 12.51 49,620 -0.13(-1.03%)
Apr 08, 2024 12.66 12.71 12.49 12.64 26,173 +0.16(+1.28%)
Apr 05, 2024 12.38 12.68 12.31 12.48 36,120 +0.08(+0.65%)
Apr 04, 2024 12.75 12.76 12.35 12.40 57,415 -0.22(-1.74%)
Apr 03, 2024 12.56 12.70 12.54 12.62 29,524 -0.05(-0.39%)
Apr 02, 2024 12.62 12.76 12.51 12.67 23,833 -0.11(-0.86%)
Apr 01, 2024 13.04 13.11 12.76 12.78 34,065 -0.26(-1.99%)
Mar 28, 2024 12.88 13.18 12.88 13.04 96,912 +0.02(+0.15%)
Mar 27, 2024 13.24 13.24 12.98 13.02 73,711 -0.22(-1.66%)
Mar 26, 2024 13.56 13.57 13.19 13.24 35,799 -0.26(-1.93%)
Mar 25, 2024 13.21 13.71 13.21 13.50 60,130 +0.49(+3.77%)
Mar 22, 2024 13.19 13.21 12.83 13.01 42,187 -0.22(-1.66%)
Mar 21, 2024 13.58 13.58 13.15 13.23 70,967 -0.27(-2.00%)
Mar 20, 2024 13.22 13.55 13.13 13.50 53,352 +0.33(+2.51%)
Mar 19, 2024 12.67 13.36 12.65 13.17 66,657 +0.43(+3.38%)
Mar 18, 2024 12.61 12.85 12.44 12.74 87,743 +0.23(+1.84%)
Mar 15, 2024 12.81 12.85 12.51 12.51 46,176 -0.36(-2.80%)
Mar 14, 2024 13.35 13.35 12.86 12.87 50,042 -0.53(-3.96%)
Mar 13, 2024 13.18 13.50 13.14 13.40 48,894 +0.20(+1.52%)
Mar 12, 2024 13.35 13.35 13.10 13.20 33,802 -0.10(-0.75%)
Mar 11, 2024 13.43 13.49 13.08 13.30 44,540 -0.40(-2.92%)
Mar 08, 2024 13.68 13.87 13.61 13.70 43,112 +0.12(+0.88%)
Mar 07, 2024 13.68 13.73 13.51 13.58 23,755 -0.01(-0.07%)
Mar 06, 2024 13.59 13.65 13.49 13.59 32,695 +0.17(+1.27%)
Mar 05, 2024 13.82 13.82 13.26 13.42 95,472 -0.41(-2.96%)
Mar 04, 2024 14.00 14.04 13.70 13.83 69,162 +0.04(+0.29%)
Mar 01, 2024 13.63 13.83 13.50 13.79 56,960 +0.19(+1.40%)
Feb 29, 2024 13.40 13.72 13.40 13.60 67,539 +0.34(+2.56%)
Feb 28, 2024 13.18 13.37 13.05 13.26 58,176 -0.01(-0.08%)
Feb 27, 2024 13.16 13.50 13.16 13.27 49,981 +0.15(+1.14%)
Feb 26, 2024 13.00 13.30 12.99 13.12 76,857 +0.08(+0.61%)
Feb 23, 2024 13.37 13.37 12.98 13.04 59,785 -0.39(-2.90%)
Feb 22, 2024 13.23 13.50 13.23 13.43 44,610 +0.35(+2.68%)
Feb 21, 2024 13.16 13.31 12.92 13.08 79,667 -0.11(-0.83%)
Feb 20, 2024 13.26 13.37 13.14 13.19 73,577 -0.17(-1.24%)
Feb 16, 2024 13.35 13.55 13.16 13.36 101,353 +0.01(+0.04%)
Feb 15, 2024 13.57 13.65 13.32 13.35 56,559 -0.18(-1.31%)
Feb 14, 2024 13.42 13.55 13.09 13.53 113,506 +0.34(+2.54%)
Feb 13, 2024 13.38 13.44 13.08 13.19 82,785 -0.38(-2.83%)
Feb 12, 2024 13.59 13.77 13.54 13.58 82,665 -0.01(-0.07%)
Feb 09, 2024 13.49 13.60 13.16 13.59 97,154 +0.10(+0.73%)
Feb 08, 2024 13.81 13.81 13.48 13.49 148,527 +0.02(+0.15%)
Feb 07, 2024 14.04 14.26 13.15 13.47 203,089 -0.25(-1.80%)
Feb 06, 2024 13.32 14.10 12.87 13.72 519,161 +1.71(+14.22%)
Feb 05, 2024 11.47 12.23 11.46 12.01 204,064 +0.67(+5.92%)
Feb 02, 2024 11.34 11.42 11.19 11.34 91,981 -0.03(-0.26%)
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.