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 |
| Aug 08, 2016 | $4.17 | $4.33 | $4.17 | $4.30 | 50 300 |
| Aug 05, 2016 | $4.09 | $4.20 | $4.09 | $4.18 | 55 400 |
| Aug 04, 2016 | $4.11 | $4.20 | $4.11 | $4.14 | 1 283 100 |
| Aug 03, 2016 | $4.12 | $4.14 | $4.05 | $4.12 | 42 800 |
| Aug 02, 2016 | $4.14 | $4.18 | $4.11 | $4.12 | 35 400 |
| Aug 01, 2016 | $4.20 | $4.23 | $4.12 | $4.15 | 76 000 |
| Jul 29, 2016 | $4.13 | $4.18 | $4.05 | $4.11 | 58 800 |
| Jul 28, 2016 | $4.18 | $4.24 | $4.08 | $4.14 | 82 600 |
| Jul 27, 2016 | $4.35 | $4.35 | $4.13 | $4.20 | 110 800 |
| Jul 26, 2016 | $4.42 | $4.44 | $4.30 | $4.35 | 72 700 |
| Jul 25, 2016 | $4.28 | $4.35 | $4.25 | $4.35 | 53 100 |
| Jul 22, 2016 | $4.17 | $4.23 | $4.14 | $4.21 | 3 800 |
| Jul 21, 2016 | $4.24 | $4.30 | $4.14 | $4.19 | 19 500 |
| Jul 20, 2016 | $4.27 | $4.35 | $4.23 | $4.28 | 56 600 |
| Jul 19, 2016 | $4.25 | $4.25 | $4.20 | $4.20 | 21 500 |
| Jul 18, 2016 | $4.18 | $4.23 | $4.17 | $4.23 | 22 700 |
| Jul 15, 2016 | $4.16 | $4.18 | $4.16 | $4.16 | 22 600 |
| Jul 14, 2016 | $4.23 | $4.23 | $4.16 | $4.16 | 24 100 |
| Jul 13, 2016 | $4.22 | $4.25 | $4.17 | $4.17 | 35 100 |
| Jul 12, 2016 | $4.21 | $4.22 | $4.20 | $4.20 | 30 000 |
| Jul 11, 2016 | $4.18 | $4.21 | $4.16 | $4.19 | 18 300 |
| Jul 08, 2016 | $4.14 | $4.18 | $4.14 | $4.17 | 23 500 |
| Jul 07, 2016 | $4.06 | $4.15 | $4.06 | $4.14 | 49 300 |
| Jul 06, 2016 | $4.12 | $4.14 | $4.06 | $4.10 | 102 600 |
| Jul 05, 2016 | $4.15 | $4.19 | $4.11 | $4.15 | 48 500 |
