AudioCodes Ltd (AUDC) Historical Stock Data
13.02 ↓0.22 (-1.66%)
As of March 27, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, AUDC is down -0.25% a day on average. There have been 15 days where AudioCodes Ltd closed green and 15 days where AUDC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 13.35 | 12.87 | ↓$0.48 (-3.60%) | 12.86 | 13.35 | 50.04K |
2024-03-13 | 13.18 | 13.40 | ↑$0.22 (1.67%) | 13.14 | 13.50 | 48.89K |
2024-03-12 | 13.35 | 13.20 | ↓$0.15 (-1.12%) | 13.10 | 13.35 | 33.80K |
2024-03-11 | 13.43 | 13.30 | ↓$0.13 (-0.97%) | 13.08 | 13.49 | 44.54K |
2024-03-08 | 13.68 | 13.70 | ↑$0.02 (0.15%) | 13.61 | 13.87 | 43.11K |
2024-03-07 | 13.68 | 13.58 | ↓$0.10 (-0.73%) | 13.51 | 13.73 | 23.76K |
2024-03-06 | 13.59 | 13.59 | ↑$0.00 (0.00%) | 13.49 | 13.65 | 32.70K |
2024-03-05 | 13.82 | 13.42 | ↓$0.40 (-2.89%) | 13.26 | 13.82 | 95.47K |
2024-03-04 | 14.00 | 13.83 | ↓$0.17 (-1.21%) | 13.70 | 14.04 | 69.16K |
2024-03-01 | 13.63 | 13.79 | ↑$0.16 (1.17%) | 13.50 | 13.83 | 56.96K |
2024-02-29 | 13.40 | 13.60 | ↑$0.20 (1.49%) | 13.40 | 13.72 | 67.74K |
2024-02-28 | 13.18 | 13.26 | ↑$0.08 (0.61%) | 13.05 | 13.37 | 58.18K |
2024-02-27 | 13.16 | 13.27 | ↑$0.11 (0.84%) | 13.16 | 13.50 | 49.98K |
2024-02-26 | 13.00 | 13.12 | ↑$0.12 (0.92%) | 12.99 | 13.30 | 76.86K |
2024-02-23 | 13.37 | 13.04 | ↓$0.33 (-2.47%) | 12.98 | 13.37 | 59.79K |
2024-02-22 | 13.23 | 13.43 | ↑$0.20 (1.51%) | 13.23 | 13.50 | 44.61K |
2024-02-21 | 13.16 | 13.08 | ↓$0.08 (-0.61%) | 12.92 | 13.31 | 79.67K |
2024-02-20 | 13.26 | 13.19 | ↓$0.07 (-0.53%) | 13.14 | 13.37 | 73.60K |
2024-02-16 | 13.35 | 13.36 | ↑$0.01 (0.04%) | 13.16 | 13.56 | 101.35K |
2024-02-15 | 13.75 | 13.53 | ↓$0.22 (-1.60%) | 13.50 | 13.83 | 55.81K |
2024-02-14 | 13.60 | 13.71 | ↑$0.11 (0.81%) | 13.27 | 13.73 | 112K |
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