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 |
| Oct 02, 2020 | $31.35 | $31.67 | $30.87 | $31.18 | 136 231 |
| Oct 01, 2020 | $32.01 | $32.13 | $31.61 | $31.82 | 164 534 |
| Sep 30, 2020 | $31.79 | $31.99 | $30.98 | $31.46 | 289 809 |
| Sep 29, 2020 | $31.52 | $32.31 | $31.52 | $32.00 | 137 167 |
| Sep 28, 2020 | $31.94 | $32.43 | $31.39 | $31.62 | 216 686 |
| Sep 25, 2020 | $30.53 | $31.71 | $30.44 | $31.53 | 167 256 |
| Sep 24, 2020 | $30.26 | $30.61 | $29.57 | $30.44 | 318 162 |
| Sep 23, 2020 | $31.35 | $31.58 | $30.95 | $31.01 | 351 254 |
| Sep 22, 2020 | $31.63 | $31.65 | $30.93 | $31.43 | 185 171 |
| Sep 21, 2020 | $30.21 | $31.47 | $30.17 | $31.25 | 248 147 |
| Sep 18, 2020 | $30.55 | $31.53 | $30.46 | $30.89 | 456 390 |
| Sep 17, 2020 | $30.59 | $30.94 | $29.80 | $30.19 | 380 362 |
| Sep 16, 2020 | $31.25 | $31.49 | $30.73 | $31.04 | 403 629 |
| Sep 15, 2020 | $31.70 | $31.78 | $30.26 | $31.14 | 402 686 |
| Sep 14, 2020 | $31.16 | $31.74 | $30.93 | $31.32 | 244 223 |
| Sep 11, 2020 | $30.69 | $30.90 | $29.97 | $30.35 | 241 106 |
| Sep 10, 2020 | $31.34 | $31.40 | $30.14 | $30.38 | 355 651 |
| Sep 09, 2020 | $29.55 | $31.20 | $29.14 | $31.03 | 702 124 |
| Sep 08, 2020 | $27.63 | $29.43 | $27.33 | $29.00 | 472 542 |
| Sep 04, 2020 | $29.75 | $30.07 | $27.54 | $28.79 | 586 832 |
| Sep 03, 2020 | $31.44 | $31.54 | $29.16 | $29.74 | 762 015 |
| Sep 02, 2020 | $31.70 | $32.24 | $30.81 | $32.19 | 358 090 |
| Sep 01, 2020 | $31.46 | $31.71 | $30.87 | $31.51 | 398 666 |
| Aug 31, 2020 | $31.39 | $31.78 | $30.49 | $31.37 | 523 895 |
| Aug 28, 2020 | $31.68 | $31.89 | $30.61 | $30.94 | 450 803 |
