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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.