Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
AudioCodes Ltd. Stock Price (Quote) NASDAQ:AUDC
$21.14 ( -1.81% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.62 | $25.28 | Friday, 20th May 2022 AUDC stock ended at $21.14. This is 1.81% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 4.86% from a day low at $20.79 to a day high of $21.80. |
| 90 days | $19.62 | $28.76 | |
| 52 weeks | $19.62 | $37.35 |
Historical AudioCodes Ltd. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $21.64 | $21.80 | $20.79 | $21.14 | 101 048 |
| 2022-05-19 | $21.05 | $21.83 | $21.00 | $21.53 | 109 318 |
| 2022-05-18 | $21.60 | $22.37 | $21.16 | $21.29 | 103 485 |
| 2022-05-17 | $21.48 | $22.10 | $21.31 | $22.00 | 112 878 |
| 2022-05-16 | $20.40 | $21.32 | $20.22 | $21.08 | 175 899 |
| 2022-05-13 | $20.46 | $20.83 | $20.16 | $20.59 | 257 869 |
| 2022-05-12 | $19.85 | $20.48 | $19.62 | $20.12 | 131 510 |
| 2022-05-11 | $21.24 | $21.33 | $19.81 | $20.08 | 136 216 |
| 2022-05-10 | $21.75 | $22.17 | $21.01 | $21.31 | 261 730 |
| 2022-05-09 | $21.27 | $21.66 | $21.20 | $21.40 | 135 697 |
| 2022-05-06 | $22.14 | $22.25 | $21.68 | $22.09 | 98 207 |
| 2022-05-05 | $22.55 | $22.68 | $22.03 | $22.34 | 103 983 |
| 2022-05-04 | $22.49 | $22.88 | $22.06 | $22.88 | 115 839 |
| 2022-05-03 | $21.53 | $22.54 | $21.00 | $22.54 | 223 150 |
| 2022-05-02 | $22.34 | $23.22 | $21.65 | $21.81 | 337 658 |
| 2022-04-29 | $23.80 | $24.05 | $23.35 | $23.53 | 79 628 |
| 2022-04-28 | $23.31 | $24.09 | $23.26 | $23.99 | 126 283 |
| 2022-04-27 | $23.17 | $23.42 | $22.66 | $22.80 | 75 670 |
| 2022-04-26 | $23.99 | $24.12 | $23.14 | $23.23 | 61 063 |
| 2022-04-25 | $24.08 | $24.73 | $23.84 | $24.30 | 83 211 |
| 2022-04-22 | $24.54 | $24.80 | $23.76 | $23.85 | 59 900 |
| 2022-04-21 | $24.88 | $25.14 | $24.51 | $24.54 | 65 300 |
| 2022-04-20 | $25.11 | $25.28 | $24.67 | $24.77 | 44 600 |
| 2022-04-19 | $24.74 | $25.12 | $24.59 | $25.00 | 55 500 |
| 2022-04-18 | $24.79 | $25.09 | $24.52 | $24.69 | 79 700 |
| 2022-04-14 | $25.16 | $25.38 | $24.82 | $25.02 | 60 245 |
| 2022-04-13 | $24.78 | $25.35 | $24.78 | $25.09 | 40 311 |
| 2022-04-12 | $24.83 | $25.40 | $24.58 | $24.84 | 64 547 |
| 2022-04-11 | $24.75 | $24.99 | $24.51 | $24.68 | 72 775 |
| 2022-04-08 | $25.00 | $25.50 | $24.77 | $24.86 | 33 100 |
| 2022-04-07 | $25.18 | $25.41 | $24.90 | $25.15 | 40 000 |
| 2022-04-06 | $25.40 | $25.44 | $25.04 | $25.27 | 38 100 |
| 2022-04-05 | $26.47 | $26.60 | $25.48 | $25.78 | 51 800 |
| 2022-04-04 | $25.23 | $26.63 | $25.12 | $26.58 | 184 000 |
| 2022-04-01 | $25.68 | $25.82 | $25.00 | $25.39 | 74 862 |
| 2022-03-31 | $25.45 | $25.69 | $25.32 | $25.55 | 78 135 |
| 2022-03-30 | $26.20 | $26.40 | $25.50 | $25.55 | 39 493 |
| 2022-03-29 | $26.26 | $26.52 | $26.15 | $26.36 | 101 500 |
| 2022-03-28 | $26.28 | $26.34 | $25.53 | $25.93 | 120 400 |
| 2022-03-25 | $26.74 | $26.74 | $25.91 | $26.22 | 40 000 |
| 2022-03-24 | $26.99 | $27.02 | $26.53 | $26.65 | 78 600 |
| 2022-03-23 | $27.00 | $27.56 | $26.81 | $26.91 | 41 300 |
| 2022-03-22 | $27.24 | $27.86 | $27.22 | $27.29 | 81 477 |
| 2022-03-21 | $26.99 | $27.33 | $26.85 | $27.24 | 52 672 |
| 2022-03-18 | $26.91 | $27.42 | $26.86 | $27.18 | 63 953 |
| 2022-03-17 | $26.67 | $27.26 | $26.11 | $27.04 | 49 100 |
| 2022-03-16 | $26.25 | $26.81 | $26.00 | $26.67 | 50 900 |
| 2022-03-15 | $25.68 | $26.20 | $25.61 | $26.05 | 89 000 |
| 2022-03-14 | $26.62 | $26.64 | $25.36 | $25.64 | 134 400 |
| 2022-03-11 | $27.57 | $27.57 | $26.23 | $26.45 | 124 800 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
