Skip to main content

Audiocodes Ltd (NQ: AUDC )

13.16 -0.03 (-0.23%)
Streaming Delayed Price Updated: 1:19 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 11.05 11.43 10.87 11.37 182,380 +0.33(+2.95%)
Jan 31, 2024 11.50 11.50 10.94 11.04 163,658 -0.56(-4.85%)
Jan 30, 2024 11.75 11.82 11.57 11.60 95,774 -0.24(-2.00%)
Jan 29, 2024 11.82 11.92 11.66 11.84 98,186 -0.05(-0.41%)
Jan 26, 2024 11.84 12.05 11.84 11.89 60,895 -0.06(-0.50%)
Jan 25, 2024 12.01 12.16 11.85 11.95 75,936 +0.10(+0.83%)
Jan 24, 2024 12.11 12.11 11.84 11.85 53,618 -0.16(-1.31%)
Jan 23, 2024 12.09 12.25 11.95 12.01 68,266 -0.05(-0.41%)
Jan 22, 2024 11.87 12.08 11.83 12.06 79,104 +0.19(+1.58%)
Jan 19, 2024 11.51 11.91 11.46 11.87 62,757 +0.37(+3.17%)
Jan 18, 2024 11.56 11.61 11.43 11.50 102,020 +0.18(+1.57%)
Jan 17, 2024 11.32 11.43 11.22 11.33 72,371 -0.03(-0.26%)
Jan 16, 2024 11.50 11.62 11.35 11.36 73,909 -0.16(-1.37%)
Jan 12, 2024 11.61 11.80 11.49 11.51 48,318 -0.09(-0.77%)
Jan 11, 2024 11.70 11.72 11.48 11.60 60,048 -0.15(-1.26%)
Jan 10, 2024 11.80 11.80 11.67 11.75 54,759 -0.11(-0.91%)
Jan 09, 2024 11.84 11.99 11.79 11.86 57,018 -0.01(-0.08%)
Jan 08, 2024 11.62 11.92 11.54 11.87 71,200 +0.39(+3.44%)
Jan 05, 2024 11.58 11.81 11.43 11.48 106,123 -0.17(-1.44%)
Jan 04, 2024 11.54 11.73 11.43 11.64 92,320 +0.30(+2.61%)
Jan 03, 2024 11.59 11.64 11.35 11.35 102,097 -0.32(-2.71%)
Jan 02, 2024 12.04 12.05 11.60 11.66 112,039 -0.25(-2.07%)
Dec 29, 2023 12.04 12.14 11.80 11.91 74,929 -0.11(-0.90%)
Dec 28, 2023 12.06 12.15 11.99 12.02 83,915 -0.07(-0.57%)
Dec 27, 2023 12.05 12.13 11.98 12.09 91,884 +0.03(+0.25%)
Dec 26, 2023 11.98 12.17 11.98 12.06 58,957 +0.10(+0.82%)
Dec 22, 2023 12.10 12.28 11.89 11.96 81,582 -0.06(-0.49%)
Dec 21, 2023 11.93 12.13 11.85 12.02 77,037 +0.22(+1.84%)
Dec 20, 2023 11.84 12.20 11.78 11.80 98,804 -0.13(-1.08%)
Dec 19, 2023 11.89 12.10 11.84 11.93 83,221 +0.27(+2.29%)
Dec 18, 2023 11.92 11.92 11.63 11.66 138,992 -0.28(-2.31%)
Dec 15, 2023 11.72 12.11 11.70 11.94 247,585 +0.24(+2.02%)
Dec 14, 2023 11.53 11.93 11.53 11.70 343,603 +0.24(+2.07%)
Dec 13, 2023 11.16 11.55 11.07 11.47 150,223 +0.28(+2.47%)
Dec 12, 2023 11.39 11.39 11.07 11.19 90,387 -0.18(-1.56%)
Dec 11, 2023 11.40 11.49 11.32 11.37 147,543 -0.12(-1.03%)
Dec 08, 2023 11.60 11.66 11.36 11.49 123,048 -0.14(-1.19%)
Dec 07, 2023 11.76 11.92 11.56 11.62 145,301 +0.18(+1.55%)
Dec 06, 2023 11.43 11.86 11.43 11.45 211,763 +0.15(+1.31%)
Dec 05, 2023 10.92 11.66 10.92 11.30 352,198 +0.38(+3.43%)
Dec 04, 2023 10.87 11.21 10.79 10.92 129,756 -0.25(-2.21%)
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.