NASDAQ:AUDC
AudioCodes Ltd. Stock Price (Quote)
$11.05
-0.0700 (-0.629%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.22 | $12.76 | Friday, 3rd May 2024 AUDC stock ended at $11.05. This is 0.629% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.76% from a day low at $11.05 to a day high of $11.35. |
| 90 days | $10.22 | $14.45 | |
| 52 weeks | $7.14 | $14.45 |
| Date | Open | High | Low | Close | Volume |
| Nov 06, 2020 | $29.47 | $29.55 | $28.70 | $28.86 | 320 612 |
| Nov 05, 2020 | $29.56 | $29.99 | $29.50 | $29.72 | 212 619 |
| Nov 04, 2020 | $29.66 | $29.66 | $28.54 | $28.86 | 382 535 |
| Nov 03, 2020 | $28.44 | $29.06 | $28.20 | $28.69 | 225 770 |
| Nov 02, 2020 | $29.41 | $29.77 | $27.88 | $28.05 | 335 609 |
| Oct 30, 2020 | $28.90 | $29.46 | $28.28 | $28.99 | 291 177 |
| Oct 29, 2020 | $29.69 | $30.10 | $28.98 | $29.15 | 256 219 |
| Oct 28, 2020 | $30.74 | $30.97 | $28.80 | $29.60 | 554 367 |
| Oct 27, 2020 | $34.10 | $34.19 | $30.51 | $31.29 | 484 645 |
| Oct 26, 2020 | $31.66 | $31.66 | $29.89 | $31.46 | 456 308 |
| Oct 23, 2020 | $32.64 | $32.69 | $30.38 | $31.67 | 343 218 |
| Oct 22, 2020 | $33.21 | $33.37 | $32.52 | $32.90 | 132 239 |
| Oct 21, 2020 | $33.99 | $34.46 | $32.80 | $32.92 | 130 496 |
| Oct 20, 2020 | $33.72 | $34.05 | $33.34 | $33.50 | 210 647 |
| Oct 19, 2020 | $33.24 | $33.93 | $32.88 | $33.52 | 147 494 |
| Oct 16, 2020 | $33.68 | $33.95 | $33.09 | $33.09 | 77 909 |
| Oct 15, 2020 | $32.82 | $33.76 | $32.46 | $33.42 | 154 975 |
| Oct 14, 2020 | $33.95 | $34.07 | $33.21 | $33.48 | 102 596 |
| Oct 13, 2020 | $34.57 | $34.57 | $33.85 | $33.92 | 159 225 |
| Oct 12, 2020 | $34.72 | $35.33 | $34.14 | $34.33 | 270 323 |
| Oct 09, 2020 | $32.39 | $34.11 | $32.39 | $34.03 | 218 873 |
| Oct 08, 2020 | $32.96 | $33.03 | $32.12 | $32.18 | 116 460 |
| Oct 07, 2020 | $32.10 | $32.88 | $31.87 | $32.70 | 155 276 |
| Oct 06, 2020 | $32.21 | $33.04 | $31.70 | $32.00 | 185 450 |
| Oct 05, 2020 | $31.62 | $32.28 | $31.28 | $32.25 | 153 480 |
