AudioCodes Ltd (AUDC) Historical Stock Data

22.82 ↑0.15 (0.66%)
As of Market Close on August 17th, 2022.

Historical Data

In the past 30 trading days, AUDC is up 0.48% a day on average. There have been 19 days where AudioCodes Ltd closed green and 11 days where AUDC closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1722.2322.82↑$0.59 (2.65%)22.1922.9099.37K
2022-08-1622.3022.67↑$0.37 (1.66%)22.2622.7143.80K
2022-08-1522.4922.68↑$0.19 (0.84%)22.4922.9142.66K
2022-08-1222.6022.97↑$0.37 (1.64%)22.5822.9749.07K
2022-08-1122.9522.48↓$0.47 (-2.05%)22.4123.2044.90K
2022-08-1021.7122.78↑$1.07 (4.93%)21.7122.87164.73K
2022-08-0922.1121.44↓$0.67 (-3.03%)21.2522.11155.41K
2022-08-0822.0522.09↑$0.04 (0.18%)21.9522.5267.09K
2022-08-0521.8421.84↑$0.00 (0.00%)21.4922.0060.87K
2022-08-0421.8121.90↑$0.09 (0.41%)21.4022.0893.21K
2022-08-0322.2621.69↓$0.57 (-2.56%)21.6622.3581.84K
2022-08-0222.1322.34↑$0.21 (0.95%)21.2422.67227.93K
2022-08-0123.9624.05↑$0.09 (0.38%)23.7624.4490.59K
2022-07-2924.1424.30↑$0.16 (0.66%)23.7624.5883.51K
2022-07-2823.7824.13↑$0.35 (1.47%)23.7024.2474.58K
2022-07-2723.2323.72↑$0.49 (2.11%)23.1523.8972.24K
2022-07-2623.5023.23↓$0.27 (-1.15%)23.1323.6442.56K
2022-07-2523.8723.54↓$0.33 (-1.38%)23.4323.9592.61K
2022-07-2224.1423.63↓$0.51 (-2.11%)23.3624.4537.32K
2022-07-2123.5524.21↑$0.66 (2.80%)23.4924.2463.05K
2022-07-2022.7123.40↑$0.69 (3.04%)22.7123.6880.94K
2022-07-1922.3022.65↑$0.35 (1.57%)22.2022.6842.06K
2022-07-1822.4722.10↓$0.37 (-1.65%)21.9122.6068.36K
2022-07-1522.2722.30↑$0.03 (0.13%)22.0622.3234.68K
2022-07-1422.1422.10↓$0.04 (-0.18%)21.7022.1438.07K
2022-07-1321.8522.24↑$0.39 (1.78%)21.8522.4637.95K
2022-07-1222.5622.12↓$0.44 (-1.95%)22.0022.5635.50K
2022-07-1122.8222.45↓$0.37 (-1.62%)22.3822.8227.29K
2022-07-0823.2022.99↓$0.21 (-0.91%)22.3423.7933.77K
2022-07-0722.2223.47↑$1.25 (5.63%)22.2223.60122.15K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

DivorceTiramisu

$AUDC we all speculate but nobody knows what going to happen.

0 Like Report
italiano_14

$AUDC the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report
im_drank

$AUDC last chance to load imo

0 Like Report
mezzymez2

$AUDC what caused the sell off in an otherwise good tech market today?

0 Like Report