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 |
| May 26, 2016 | $3.89 | $3.94 | $3.82 | $3.87 | 13 971 |
| May 25, 2016 | $3.90 | $4.00 | $3.88 | $3.89 | 18 697 |
| May 24, 2016 | $3.88 | $3.99 | $3.88 | $3.95 | 51 924 |
| May 23, 2016 | $3.78 | $3.90 | $3.72 | $3.84 | 52 486 |
| May 20, 2016 | $3.82 | $3.84 | $3.74 | $3.79 | 38 848 |
| May 19, 2016 | $3.73 | $3.78 | $3.69 | $3.78 | 62 423 |
| May 18, 2016 | $3.75 | $3.85 | $3.71 | $3.79 | 55 620 |
| May 17, 2016 | $3.83 | $3.88 | $3.74 | $3.76 | 35 116 |
| May 16, 2016 | $3.85 | $3.97 | $3.83 | $3.88 | 56 242 |
| May 13, 2016 | $3.76 | $3.93 | $3.74 | $3.93 | 58 042 |
| May 12, 2016 | $3.83 | $3.87 | $3.72 | $3.80 | 41 450 |
| May 11, 2016 | $3.88 | $3.93 | $3.71 | $3.79 | 117 545 |
| May 10, 2016 | $3.90 | $3.94 | $3.83 | $3.92 | 45 662 |
| May 09, 2016 | $3.94 | $3.96 | $3.86 | $3.91 | 72 898 |
| May 06, 2016 | $3.90 | $3.98 | $3.84 | $3.96 | 59 204 |
| May 05, 2016 | $4.11 | $4.11 | $3.88 | $3.88 | 54 618 |
| May 04, 2016 | $3.97 | $4.25 | $3.96 | $4.25 | 112 258 |
| May 03, 2016 | $4.16 | $4.21 | $3.95 | $4.02 | 87 684 |
| May 02, 2016 | $4.33 | $4.34 | $4.16 | $4.28 | 71 895 |
| Apr 29, 2016 | $4.40 | $4.45 | $4.33 | $4.35 | 21 988 |
| Apr 28, 2016 | $4.51 | $4.51 | $4.38 | $4.38 | 37 485 |
| Apr 27, 2016 | $4.38 | $4.53 | $4.36 | $4.51 | 54 441 |
| Apr 26, 2016 | $4.15 | $4.38 | $4.15 | $4.37 | 48 484 |
| Apr 25, 2016 | $4.36 | $4.52 | $4.25 | $4.26 | 43 830 |
| Apr 22, 2016 | $4.47 | $4.48 | $4.20 | $4.41 | 37 994 |
