NASDAQ:AUDC
AudioCodes Ltd. Stock Price (Quote)
$9.88
-0.0400 (-0.403%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 AUDC stock ended at $9.88. This is 0.403% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.94% from a day low at $9.65 to a day high of $10.03. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 28, 2022 | $28.14 | $28.45 | $27.97 | $28.34 | 127 600 |
| Feb 25, 2022 | $27.96 | $28.76 | $27.88 | $28.74 | 117 500 |
| Feb 24, 2022 | $26.19 | $27.97 | $26.18 | $27.86 | 122 200 |
| Feb 23, 2022 | $27.92 | $28.07 | $27.18 | $27.22 | 99 400 |
| Feb 22, 2022 | $27.43 | $28.25 | $27.39 | $27.87 | 137 200 |
| Feb 18, 2022 | $27.99 | $28.60 | $27.79 | $27.90 | 242 700 |
| Feb 17, 2022 | $28.11 | $28.30 | $27.87 | $28.04 | 117 900 |
| Feb 16, 2022 | $28.25 | $28.60 | $28.07 | $28.43 | 78 800 |
| Feb 15, 2022 | $28.29 | $28.45 | $27.99 | $28.36 | 109 300 |
| Feb 14, 2022 | $27.85 | $28.15 | $27.77 | $28.00 | 99 800 |
| Feb 11, 2022 | $27.98 | $28.20 | $27.67 | $27.89 | 121 200 |
| Feb 10, 2022 | $27.31 | $28.73 | $27.31 | $27.98 | 112 800 |
| Feb 09, 2022 | $27.59 | $28.03 | $27.24 | $27.86 | 122 600 |
| Feb 08, 2022 | $27.08 | $27.56 | $27.01 | $27.32 | 135 300 |
| Feb 07, 2022 | $27.48 | $28.10 | $27.05 | $27.19 | 132 200 |
| Feb 04, 2022 | $27.54 | $28.06 | $27.05 | $27.60 | 132 300 |
| Feb 03, 2022 | $27.23 | $27.92 | $26.83 | $27.52 | 172 600 |
| Feb 02, 2022 | $29.81 | $29.92 | $27.60 | $28.04 | 167 900 |
| Feb 01, 2022 | $29.14 | $31.59 | $28.64 | $30.28 | 368 900 |
| Jan 31, 2022 | $28.46 | $29.89 | $28.46 | $29.62 | 213 600 |
| Jan 28, 2022 | $28.16 | $28.30 | $27.20 | $28.20 | 96 000 |
| Jan 27, 2022 | $28.96 | $29.27 | $28.05 | $28.17 | 175 600 |
| Jan 26, 2022 | $29.20 | $29.42 | $28.02 | $28.43 | 141 900 |
| Jan 25, 2022 | $29.23 | $29.49 | $28.21 | $29.04 | 136 300 |
| Jan 24, 2022 | $28.44 | $29.67 | $27.96 | $29.58 | 188 000 |
