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 |
| Oct 18, 2016 | $5.17 | $5.18 | $5.10 | $5.13 | 104 200 |
| Oct 17, 2016 | $5.21 | $5.27 | $5.07 | $5.13 | 44 000 |
| Oct 14, 2016 | $5.24 | $5.27 | $5.12 | $5.22 | 164 400 |
| Oct 13, 2016 | $5.33 | $5.35 | $5.21 | $5.22 | 60 200 |
| Oct 12, 2016 | $5.37 | $5.37 | $5.27 | $5.33 | 42 100 |
| Oct 11, 2016 | $5.49 | $5.49 | $5.23 | $5.34 | 133 500 |
| Oct 10, 2016 | $5.50 | $5.58 | $5.42 | $5.46 | 134 700 |
| Oct 07, 2016 | $5.30 | $5.35 | $5.25 | $5.29 | 115 700 |
| Oct 06, 2016 | $5.40 | $5.44 | $5.29 | $5.31 | 109 000 |
| Oct 05, 2016 | $5.30 | $5.34 | $5.25 | $5.30 | 89 100 |
| Oct 04, 2016 | $5.29 | $5.35 | $5.26 | $5.27 | 60 400 |
| Oct 03, 2016 | $5.27 | $5.35 | $5.20 | $5.25 | 108 600 |
| Sep 30, 2016 | $5.38 | $5.46 | $5.31 | $5.34 | 54 700 |
| Sep 29, 2016 | $5.45 | $5.46 | $5.32 | $5.37 | 79 600 |
| Sep 28, 2016 | $5.59 | $5.62 | $5.38 | $5.44 | 94 800 |
| Sep 27, 2016 | $5.59 | $5.68 | $5.45 | $5.53 | 100 000 |
| Sep 26, 2016 | $5.55 | $5.74 | $5.49 | $5.55 | 170 100 |
| Sep 23, 2016 | $5.37 | $5.56 | $5.37 | $5.52 | 147 700 |
| Sep 22, 2016 | $5.46 | $5.60 | $5.45 | $5.49 | 112 100 |
| Sep 21, 2016 | $5.23 | $5.49 | $5.23 | $5.44 | 179 500 |
| Sep 20, 2016 | $5.33 | $5.33 | $5.24 | $5.24 | 177 300 |
| Sep 19, 2016 | $5.23 | $5.36 | $5.23 | $5.28 | 329 400 |
| Sep 16, 2016 | $5.31 | $5.32 | $5.21 | $5.26 | 101 900 |
| Sep 15, 2016 | $5.33 | $5.38 | $5.27 | $5.31 | 67 400 |
| Sep 14, 2016 | $5.31 | $5.40 | $5.25 | $5.29 | 121 700 |
