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 | $9.57 | $12.71 | 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 | $9.57 | $14.04 | |
| 52 weeks | $7.14 | $14.45 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $6.28 | $6.44 | $6.28 | $6.38 | 90 526 |
| Dec 28, 2016 | $6.42 | $6.47 | $6.30 | $6.30 | 127 114 |
| Dec 27, 2016 | $6.34 | $6.49 | $6.33 | $6.44 | 111 881 |
| Dec 23, 2016 | $6.36 | $6.45 | $6.32 | $6.37 | 104 722 |
| Dec 22, 2016 | $6.44 | $6.49 | $6.31 | $6.36 | 83 418 |
| Dec 21, 2016 | $6.35 | $6.50 | $6.35 | $6.45 | 106 754 |
| Dec 20, 2016 | $6.32 | $6.42 | $6.22 | $6.36 | 180 928 |
| Dec 19, 2016 | $6.37 | $6.38 | $6.27 | $6.29 | 148 741 |
| Dec 16, 2016 | $6.34 | $6.49 | $6.29 | $6.29 | 130 155 |
| Dec 15, 2016 | $6.29 | $6.39 | $6.26 | $6.34 | 114 626 |
| Dec 14, 2016 | $6.30 | $6.40 | $6.24 | $6.34 | 156 644 |
| Dec 13, 2016 | $6.35 | $6.43 | $6.30 | $6.31 | 154 418 |
| Dec 12, 2016 | $6.19 | $6.40 | $6.18 | $6.35 | 324 301 |
| Dec 09, 2016 | $6.24 | $6.30 | $6.16 | $6.23 | 118 267 |
| Dec 08, 2016 | $6.12 | $6.25 | $6.08 | $6.25 | 162 463 |
| Dec 07, 2016 | $6.00 | $6.15 | $5.88 | $6.05 | 157 136 |
| Dec 06, 2016 | $5.80 | $6.09 | $5.61 | $6.01 | 185 106 |
| Dec 05, 2016 | $6.09 | $6.31 | $5.80 | $5.82 | 563 111 |
| Dec 02, 2016 | $6.12 | $6.24 | $6.04 | $6.15 | 104 375 |
| Dec 01, 2016 | $6.19 | $6.24 | $6.09 | $6.14 | 132 567 |
| Nov 30, 2016 | $6.25 | $6.29 | $6.22 | $6.26 | 97 312 |
| Nov 29, 2016 | $6.24 | $6.35 | $6.23 | $6.25 | 111 920 |
| Nov 28, 2016 | $6.31 | $6.33 | $6.24 | $6.25 | 150 357 |
| Nov 25, 2016 | $6.27 | $6.33 | $6.24 | $6.30 | 111 835 |
| Nov 23, 2016 | $6.15 | $6.33 | $6.13 | $6.25 | 177 187 |
