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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Nov 22, 2016 | $6.12 | $6.28 | $6.12 | $6.18 | 226 821 |
| Nov 21, 2016 | $6.10 | $6.29 | $6.06 | $6.13 | 251 068 |
| Nov 18, 2016 | $6.08 | $6.19 | $6.04 | $6.09 | 144 036 |
| Nov 17, 2016 | $6.11 | $6.19 | $6.02 | $6.10 | 190 588 |
| Nov 16, 2016 | $5.75 | $6.17 | $5.57 | $6.15 | 390 668 |
| Nov 15, 2016 | $5.99 | $6.00 | $5.79 | $5.85 | 203 589 |
| Nov 14, 2016 | $5.79 | $6.00 | $5.78 | $5.95 | 318 378 |
| Nov 11, 2016 | $5.33 | $5.94 | $5.30 | $5.82 | 594 891 |
| Nov 10, 2016 | $5.33 | $5.43 | $5.16 | $5.32 | 126 371 |
| Nov 09, 2016 | $5.20 | $5.47 | $5.20 | $5.39 | 138 880 |
| Nov 08, 2016 | $5.25 | $5.39 | $5.22 | $5.32 | 79 776 |
| Nov 07, 2016 | $5.28 | $5.40 | $5.18 | $5.31 | 166 200 |
| Nov 04, 2016 | $5.37 | $5.42 | $5.32 | $5.33 | 70 100 |
| Nov 03, 2016 | $5.40 | $5.40 | $5.33 | $5.34 | 103 000 |
| Nov 02, 2016 | $5.34 | $5.40 | $5.34 | $5.35 | 110 800 |
| Nov 01, 2016 | $5.35 | $5.40 | $5.25 | $5.35 | 139 600 |
| Oct 31, 2016 | $5.34 | $5.34 | $5.19 | $5.22 | 84 800 |
| Oct 28, 2016 | $5.35 | $5.49 | $5.27 | $5.33 | 122 700 |
| Oct 27, 2016 | $5.37 | $5.40 | $5.30 | $5.36 | 129 300 |
| Oct 26, 2016 | $5.26 | $5.34 | $5.25 | $5.33 | 82 800 |
| Oct 25, 2016 | $5.32 | $5.41 | $5.15 | $5.22 | 99 800 |
| Oct 24, 2016 | $5.18 | $5.27 | $5.15 | $5.24 | 39 100 |
| Oct 21, 2016 | $5.19 | $5.23 | $5.15 | $5.19 | 41 700 |
| Oct 20, 2016 | $5.17 | $5.26 | $5.14 | $5.22 | 53 300 |
| Oct 19, 2016 | $5.15 | $5.30 | $5.14 | $5.24 | 98 600 |
