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 |
| Jul 01, 2016 | $4.14 | $4.22 | $4.14 | $4.18 | 18 200 |
| Jun 30, 2016 | $4.15 | $4.19 | $4.09 | $4.19 | 48 700 |
| Jun 29, 2016 | $4.06 | $4.15 | $4.06 | $4.11 | 20 000 |
| Jun 28, 2016 | $4.01 | $4.08 | $4.01 | $4.05 | 39 900 |
| Jun 27, 2016 | $4.04 | $4.04 | $3.87 | $3.95 | 76 700 |
| Jun 24, 2016 | $4.01 | $4.12 | $4.01 | $4.08 | 62 100 |
| Jun 23, 2016 | $4.16 | $4.20 | $4.13 | $4.16 | 31 300 |
| Jun 22, 2016 | $4.12 | $4.16 | $4.05 | $4.10 | 49 800 |
| Jun 21, 2016 | $4.13 | $4.15 | $4.08 | $4.09 | 36 900 |
| Jun 20, 2016 | $4.15 | $4.15 | $4.07 | $4.11 | 36 400 |
| Jun 17, 2016 | $4.15 | $4.15 | $4.10 | $4.13 | 71 200 |
| Jun 16, 2016 | $4.08 | $4.18 | $4.04 | $4.15 | 134 633 |
| Jun 15, 2016 | $3.74 | $3.87 | $3.74 | $3.83 | 31 011 |
| Jun 14, 2016 | $3.74 | $3.80 | $3.68 | $3.75 | 33 826 |
| Jun 13, 2016 | $3.82 | $3.84 | $3.77 | $3.77 | 33 704 |
| Jun 10, 2016 | $3.87 | $3.90 | $3.85 | $3.86 | 11 822 |
| Jun 09, 2016 | $3.85 | $3.96 | $3.77 | $3.95 | 56 686 |
| Jun 08, 2016 | $3.87 | $3.96 | $3.80 | $3.85 | 83 582 |
| Jun 07, 2016 | $3.89 | $4.05 | $3.89 | $3.91 | 82 953 |
| Jun 06, 2016 | $3.89 | $4.06 | $3.86 | $3.96 | 71 273 |
| Jun 03, 2016 | $3.95 | $3.96 | $3.77 | $3.87 | 87 239 |
| Jun 02, 2016 | $3.88 | $3.97 | $3.85 | $3.90 | 51 416 |
| Jun 01, 2016 | $3.83 | $3.92 | $3.79 | $3.90 | 136 989 |
| May 31, 2016 | $3.88 | $3.92 | $3.80 | $3.80 | 74 128 |
| May 27, 2016 | $3.89 | $4.09 | $3.82 | $3.99 | 76 029 |
