Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
AudioCodes Ltd. Stock Price (Quote) NASDAQ:AUDC
$33.93 ( -1.11% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.85 | $37.00 | Friday, 22nd Oct 2021 AUDC stock ended at $33.93. This is 1.11% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 3.18% from a day low at $33.01 to a day high of $34.06. |
| 90 days | $29.68 | $37.00 | |
| 52 weeks | $25.90 | $37.00 |
Historical AudioCodes Ltd. prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $33.48 | $34.06 | $33.01 | $33.93 | 148 194 |
| 2021-10-21 | $35.70 | $35.88 | $33.86 | $34.31 | 163 399 |
| 2021-10-20 | $36.00 | $36.26 | $35.80 | $36.00 | 90 321 |
| 2021-10-19 | $35.41 | $35.96 | $35.40 | $35.72 | 56 767 |
| 2021-10-18 | $36.13 | $36.59 | $35.41 | $35.50 | 100 371 |
| 2021-10-15 | $35.47 | $36.13 | $35.43 | $36.08 | 119 103 |
| 2021-10-14 | $36.86 | $37.00 | $35.37 | $35.70 | 121 114 |
| 2021-10-13 | $34.04 | $35.81 | $33.93 | $35.79 | 244 627 |
| 2021-10-12 | $33.19 | $34.14 | $33.19 | $33.47 | 118 678 |
| 2021-10-11 | $33.00 | $33.76 | $33.00 | $33.27 | 98 886 |
| 2021-10-08 | $32.90 | $32.90 | $32.23 | $32.70 | 51 625 |
| 2021-10-07 | $32.87 | $33.13 | $32.55 | $32.62 | 37 013 |
| 2021-10-06 | $32.46 | $32.68 | $32.00 | $32.22 | 34 347 |
| 2021-10-05 | $32.72 | $33.01 | $32.62 | $32.74 | 69 860 |
| 2021-10-04 | $32.68 | $32.98 | $32.28 | $32.45 | 67 450 |
| 2021-10-01 | $32.33 | $33.13 | $32.12 | $32.94 | 68 394 |
| 2021-09-30 | $32.89 | $33.15 | $32.16 | $32.54 | 80 152 |
| 2021-09-29 | $32.76 | $32.91 | $32.14 | $32.78 | 44 228 |
| 2021-09-28 | $32.54 | $33.08 | $32.37 | $32.75 | 134 277 |
| 2021-09-27 | $33.29 | $33.49 | $32.51 | $32.85 | 44 868 |
| 2021-09-24 | $33.11 | $33.69 | $32.58 | $33.42 | 84 693 |
| 2021-09-23 | $32.10 | $33.45 | $32.00 | $33.38 | 139 608 |
| 2021-09-22 | $32.14 | $32.34 | $31.85 | $32.02 | 57 234 |
| 2021-09-21 | $31.39 | $32.10 | $31.38 | $32.03 | 113 911 |
| 2021-09-20 | $31.69 | $31.87 | $31.17 | $31.43 | 63 498 |
| 2021-09-17 | $32.76 | $32.94 | $32.11 | $32.34 | 81 910 |
| 2021-09-16 | $32.20 | $32.75 | $31.95 | $32.75 | 54 850 |
| 2021-09-15 | $31.68 | $32.18 | $31.29 | $32.13 | 91 822 |
| 2021-09-14 | $31.95 | $32.09 | $31.58 | $31.80 | 89 424 |
| 2021-09-13 | $31.69 | $32.44 | $31.13 | $32.13 | 228 647 |
| 2021-09-10 | $32.30 | $32.30 | $31.55 | $31.72 | 85 911 |
| 2021-09-09 | $32.75 | $32.78 | $31.64 | $32.16 | 98 622 |
| 2021-09-08 | $32.78 | $33.07 | $32.60 | $32.79 | 80 625 |
| 2021-09-07 | $33.02 | $33.24 | $32.73 | $32.84 | 72 878 |
| 2021-09-03 | $32.96 | $33.38 | $32.91 | $33.12 | 77 460 |
| 2021-09-02 | $32.34 | $33.18 | $32.25 | $33.02 | 212 090 |
| 2021-09-01 | $31.59 | $32.68 | $31.59 | $32.46 | 149 544 |
| 2021-08-31 | $32.15 | $32.38 | $31.22 | $31.30 | 164 758 |
| 2021-08-30 | $32.55 | $32.79 | $32.13 | $32.25 | 107 355 |
| 2021-08-27 | $32.21 | $32.88 | $32.21 | $32.70 | 91 894 |
| 2021-08-26 | $32.43 | $32.72 | $32.16 | $32.18 | 71 169 |
| 2021-08-25 | $32.46 | $32.79 | $32.38 | $32.56 | 55 924 |
| 2021-08-24 | $32.67 | $32.71 | $32.24 | $32.49 | 66 148 |
| 2021-08-23 | $32.58 | $33.00 | $32.41 | $32.61 | 83 869 |
| 2021-08-20 | $32.90 | $33.04 | $32.60 | $32.66 | 64 101 |
| 2021-08-19 | $32.09 | $32.93 | $31.91 | $32.90 | 141 026 |
| 2021-08-18 | $32.45 | $32.95 | $32.33 | $32.42 | 71 088 |
| 2021-08-17 | $32.07 | $32.57 | $31.70 | $32.30 | 182 579 |
| 2021-08-16 | $32.45 | $32.94 | $32.15 | $32.54 | 113 905 |
| 2021-08-13 | $32.78 | $33.30 | $32.54 | $32.65 | 135 050 |
AudioCodes Ltd. designs, develops, and sells Voice over IP (VoIP), converged VoIP, and data networking products and applications for contact centers, service provider business services, enterprises, mobile VoIPs, and cloud virtualized data centers worldwide. It deploys its products through broadband, mobile, cable, and enterprise networks. The companys products include chips, boards, subsystems, media and residential gateway systems, media serv... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
