GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

AudioCodes Ltd. Stock Price (Quote) NASDAQ:AUDC

$33.68 ( 0.75% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $31.00 $34.10 Monday, 14th Jun 2021 AUDC stock ended at $33.68. This is 0.75% more than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 1.94% from a day low at $33.45 to a day high of $34.10.
90 days $25.90 $34.10
52 weeks $25.90 $44.94

Historical AudioCodes Ltd. prices

Date Open High Low Close Volume
2021-06-14 $33.54 $34.10 $33.45 $33.68 172 512
2021-06-11 $33.97 $33.97 $33.35 $33.43 53 904
2021-06-10 $33.18 $33.87 $33.17 $33.84 93 633
2021-06-09 $33.77 $33.88 $33.18 $33.31 94 083
2021-06-08 $33.45 $33.92 $33.35 $33.71 201 001
2021-06-07 $33.07 $33.44 $32.85 $33.34 129 915
2021-06-04 $32.96 $33.60 $32.94 $33.13 117 132
2021-06-03 $31.69 $33.00 $31.15 $32.91 153 850
2021-06-02 $31.66 $32.29 $31.57 $32.15 194 573
2021-06-01 $32.13 $32.30 $31.55 $31.70 94 786
2021-05-28 $32.36 $32.72 $32.28 $32.29 57 401
2021-05-27 $32.52 $32.76 $32.25 $32.33 64 990
2021-05-26 $31.75 $32.59 $31.41 $32.47 136 859
2021-05-25 $32.69 $32.75 $32.05 $32.05 84 709
2021-05-24 $33.10 $33.40 $32.66 $32.77 146 491
2021-05-21 $33.18 $33.82 $32.87 $33.14 148 002
2021-05-20 $31.82 $33.02 $31.82 $33.02 132 929
2021-05-19 $31.31 $31.90 $31.00 $31.83 82 876
2021-05-18 $32.10 $32.31 $31.75 $31.90 158 683
2021-05-17 $31.73 $32.24 $31.32 $31.98 160 742
2021-05-14 $31.35 $31.90 $31.15 $31.82 112 904
2021-05-13 $31.12 $31.54 $30.96 $31.10 159 483
2021-05-12 $30.85 $31.20 $30.83 $30.99 174 090
2021-05-11 $29.91 $31.70 $29.91 $31.25 159 749
2021-05-10 $30.88 $31.36 $30.61 $31.09 183 058
2021-05-07 $31.29 $31.73 $30.84 $31.65 196 015
2021-05-06 $30.44 $31.15 $30.39 $31.01 245 621
2021-05-05 $29.93 $30.65 $29.93 $30.61 214 665
2021-05-04 $29.70 $30.06 $28.65 $29.86 430 363
2021-05-03 $30.96 $31.30 $29.65 $29.90 409 116
2021-04-30 $30.13 $30.95 $29.76 $30.81 161 351
2021-04-29 $30.58 $30.60 $29.69 $30.32 115 069
2021-04-28 $32.58 $32.60 $29.97 $30.30 355 158
2021-04-27 $31.90 $32.58 $31.09 $32.50 404 889
2021-04-26 $30.61 $31.05 $30.48 $30.76 109 000
2021-04-23 $30.10 $30.46 $29.90 $30.26 82 625
2021-04-22 $29.93 $30.34 $29.86 $30.00 92 218
2021-04-21 $29.57 $30.14 $29.57 $30.10 83 325
2021-04-20 $30.12 $30.12 $29.39 $29.75 136 879
2021-04-19 $30.73 $30.83 $29.88 $29.91 199 196
2021-04-16 $30.99 $31.27 $30.84 $31.03 84 901
2021-04-15 $31.09 $31.18 $30.81 $31.11 129 404
2021-04-14 $31.34 $31.95 $30.86 $31.00 163 734
2021-04-13 $30.93 $31.35 $30.80 $31.31 215 165
2021-04-12 $30.63 $30.84 $30.20 $30.80 157 831
2021-04-09 $30.24 $30.94 $30.23 $30.94 201 568
2021-04-08 $29.80 $30.60 $29.80 $30.50 236 161
2021-04-07 $28.44 $29.64 $28.44 $29.50 364 451
2021-04-06 $28.18 $28.60 $28.18 $28.44 239 914
2021-04-05 $28.00 $28.30 $27.73 $28.29 184 190

About AudioCodes Ltd.

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 company’s products include chips, boards, subsystems, media and residential gateway systems, media serv... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT