AudioCodes Ltd (AUDC) Historical Stock Data
11.11 ↑0.68 (6.52%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AUDC is down -0.38% a day on average. There have been 13 days where AudioCodes Ltd closed green and 17 days where AUDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10.48 | 11.11 | ↑$0.63 (6.01%) | 10.48 | 11.11 | 81.40K |
| 2024-04-25 | 10.26 | 10.43 | ↑$0.17 (1.66%) | 10.21 | 10.52 | 45.73K |
| 2024-04-24 | 10.75 | 10.45 | ↓$0.30 (-2.79%) | 10.31 | 10.75 | 18.16K |
| 2024-04-23 | 10.53 | 10.68 | ↑$0.15 (1.42%) | 10.45 | 10.90 | 28.72K |
| 2024-04-22 | 10.50 | 10.52 | ↑$0.02 (0.19%) | 10.28 | 10.69 | 28.04K |
| 2024-04-19 | 10.71 | 10.42 | ↓$0.29 (-2.71%) | 10.42 | 10.80 | 21.56K |
| 2024-04-18 | 10.59 | 10.72 | ↑$0.13 (1.23%) | 10.52 | 10.84 | 42.78K |
| 2024-04-17 | 10.87 | 10.59 | ↓$0.28 (-2.58%) | 10.54 | 10.87 | 16.79K |
| 2024-04-16 | 10.88 | 10.85 | ↓$0.03 (-0.28%) | 10.53 | 10.95 | 86.12K |
| 2024-04-15 | 11.40 | 10.85 | ↓$0.55 (-4.82%) | 10.78 | 11.44 | 105.08K |
| 2024-04-12 | 11.50 | 11.25 | ↓$0.25 (-2.17%) | 11.05 | 11.52 | 43.59K |
| 2024-04-11 | 11.78 | 11.68 | ↓$0.10 (-0.85%) | 11.53 | 11.83 | 60.78K |
| 2024-04-10 | 12.26 | 11.92 | ↓$0.34 (-2.77%) | 11.83 | 12.27 | 39.95K |
| 2024-04-09 | 12.52 | 12.51 | ↓$0.01 (-0.08%) | 12.30 | 12.61 | 49.62K |
| 2024-04-08 | 12.66 | 12.64 | ↓$0.02 (-0.16%) | 12.49 | 12.71 | 26.17K |
| 2024-04-05 | 12.38 | 12.48 | ↑$0.10 (0.81%) | 12.31 | 12.68 | 36.12K |
| 2024-04-04 | 12.75 | 12.40 | ↓$0.35 (-2.75%) | 12.35 | 12.76 | 57.42K |
| 2024-04-03 | 12.56 | 12.62 | ↑$0.06 (0.48%) | 12.54 | 12.70 | 29.52K |
| 2024-04-02 | 12.62 | 12.67 | ↑$0.05 (0.40%) | 12.51 | 12.76 | 23.83K |
| 2024-04-01 | 13.04 | 12.78 | ↓$0.26 (-1.99%) | 12.76 | 13.11 | 34.07K |
| 2024-03-28 | 12.88 | 13.04 | ↑$0.16 (1.24%) | 12.88 | 13.18 | 96.91K |
| 2024-03-27 | 13.24 | 13.02 | ↓$0.22 (-1.66%) | 12.98 | 13.24 | 73.71K |
| 2024-03-26 | 13.56 | 13.24 | ↓$0.32 (-2.36%) | 13.19 | 13.57 | 35.80K |
| 2024-03-25 | 13.21 | 13.50 | ↑$0.29 (2.20%) | 13.21 | 13.71 | 60.13K |
| 2024-03-22 | 13.19 | 13.01 | ↓$0.18 (-1.36%) | 12.83 | 13.22 | 42.19K |
| 2024-03-21 | 13.58 | 13.23 | ↓$0.35 (-2.58%) | 13.15 | 13.58 | 70.97K |
| 2024-03-20 | 13.22 | 13.50 | ↑$0.28 (2.12%) | 13.14 | 13.55 | 53.35K |
| 2024-03-19 | 12.67 | 13.17 | ↑$0.50 (3.95%) | 12.65 | 13.36 | 66.66K |
| 2024-03-18 | 12.61 | 12.74 | ↑$0.13 (1.03%) | 12.44 | 12.85 | 87.74K |
| 2024-03-15 | 12.81 | 12.51 | ↓$0.30 (-2.34%) | 12.51 | 12.85 | 46.18K |
Create an account or log in to view more rows.
$AUDC flow comin
$AUDC buying!
$AUDC money comes and goes but your story stays with you the rest of your life. Apes for life ??
$AUDC soon
$AUDC Bullish AF ??
$AUDC this is going to skyrocket tmr!!!
$AUDC wtf is going on?
$AUDC I mean ... head and shoulders .....
$AUDC fake wall lets break it
$AUDC my hands are made out of diamonds