Skip to main content

Audiocodes Ltd (NQ: AUDC )

9.250 -0.270 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 9.500 9.520 9.210 9.250 56,998 -0.27(-2.84%)
Dec 04, 2024 9.570 9.640 9.410 9.520 82,321 -0.03(-0.31%)
Dec 03, 2024 9.320 9.600 9.280 9.550 81,652 +0.32(+3.47%)
Dec 02, 2024 9.170 9.268 9.150 9.230 94,199 -0.07(-0.75%)
Nov 29, 2024 9.160 9.340 9.040 9.300 37,849 +0.20(+2.20%)
Nov 27, 2024 9.240 9.290 9.030 9.100 52,572 -0.23(-2.47%)
Nov 26, 2024 9.270 9.395 9.210 9.330 69,112 +0.03(+0.32%)
Nov 25, 2024 9.300 9.430 9.240 9.300 109,953 +0.16(+1.75%)
Nov 22, 2024 8.784 9.180 8.784 9.140 62,879 +0.37(+4.22%)
Nov 21, 2024 8.680 8.810 8.675 8.770 119,143 +0.10(+1.15%)
Nov 20, 2024 8.690 8.730 8.580 8.670 61,563 -0.02(-0.23%)
Nov 19, 2024 8.480 8.760 8.400 8.690 102,472 +0.33(+3.95%)
Nov 18, 2024 8.220 8.415 8.220 8.360 38,014 +0.15(+1.83%)
Nov 15, 2024 8.330 8.330 8.130 8.210 81,275 -0.14(-1.68%)
Nov 14, 2024 8.540 8.590 8.301 8.350 101,889 -0.06(-0.71%)
Nov 13, 2024 8.460 8.480 8.380 8.410 62,627 -0.05(-0.59%)
Nov 12, 2024 8.540 8.610 8.360 8.460 73,209 -0.05(-0.59%)
Nov 11, 2024 8.270 8.510 8.270 8.510 71,583 +0.39(+4.80%)
Nov 08, 2024 8.520 8.520 8.020 8.120 95,765 -0.23(-2.75%)
Nov 07, 2024 7.860 8.890 7.850 8.350 281,194 +0.57(+7.33%)
Nov 06, 2024 8.210 8.365 7.700 7.780 456,419 -1.23(-13.65%)
Nov 05, 2024 8.990 9.100 8.950 9.010 53,979 -0.12(-1.31%)
Nov 04, 2024 9.160 9.310 9.110 9.130 72,897 +0.00(+0.00%)
Nov 01, 2024 9.180 9.260 9.050 9.130 70,502 -0.08(-0.87%)
Oct 31, 2024 9.470 9.470 9.150 9.210 94,578 -0.23(-2.44%)
Oct 30, 2024 9.710 9.750 9.375 9.440 78,052 -0.16(-1.67%)
Oct 29, 2024 9.580 9.850 9.570 9.600 140,574 +0.04(+0.42%)
Oct 28, 2024 9.460 9.690 9.370 9.560 103,353 +0.39(+4.25%)
Oct 25, 2024 9.180 9.210 9.020 9.170 45,595 +0.03(+0.33%)
Oct 24, 2024 9.150 9.200 9.070 9.140 35,012 -0.03(-0.33%)
Oct 23, 2024 9.500 9.500 9.110 9.170 16,520 -0.32(-3.37%)
Oct 22, 2024 9.640 9.690 9.450 9.490 37,939 -0.20(-2.06%)
Oct 21, 2024 9.670 9.740 9.634 9.690 28,595 +0.03(+0.31%)
Oct 18, 2024 9.810 9.990 9.635 9.660 71,590 -0.09(-0.92%)
Oct 17, 2024 9.650 9.880 9.520 9.750 83,684 +0.09(+0.93%)
Oct 16, 2024 9.450 9.670 9.440 9.660 41,974 +0.20(+2.11%)
Oct 15, 2024 9.580 9.630 9.420 9.460 59,107 -0.09(-0.94%)
Oct 14, 2024 9.560 9.680 9.520 9.550 48,696 +0.00(+0.00%)
Oct 11, 2024 9.530 9.660 9.530 9.550 23,654 +0.05(+0.53%)
Oct 10, 2024 9.100 9.540 9.040 9.500 340,250 +0.27(+2.93%)
Oct 09, 2024 9.170 9.305 9.090 9.230 70,903 +0.00(+0.00%)
Oct 08, 2024 9.280 9.304 9.160 9.230 45,566 -0.05(-0.54%)
Oct 07, 2024 9.400 9.430 9.250 9.280 60,892 -0.22(-2.32%)
Oct 04, 2024 9.560 9.560 9.490 9.500 37,694 -0.07(-0.73%)
Oct 03, 2024 9.610 9.690 9.570 9.570 33,821 -0.08(-0.83%)
Oct 02, 2024 9.620 9.740 9.600 9.650 29,806 +0.02(+0.21%)
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.