AudioCodes Ltd (AUDC) Historical Stock Data
10.90 ↑0.02 (0.18%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AUDC is up 0.19% a day on average. There have been 18 days where AudioCodes Ltd closed green and 12 days where AUDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 10.97 | 10.90 | ↓$0.07 (-0.64%) | 10.81 | 11.08 | 34.67K |
| 2024-07-25 | 10.92 | 10.88 | ↓$0.04 (-0.37%) | 10.82 | 11.14 | 28.12K |
| 2024-07-24 | 11.02 | 10.78 | ↓$0.24 (-2.18%) | 10.76 | 11.06 | 32.03K |
| 2024-07-23 | 10.96 | 11.00 | ↑$0.04 (0.36%) | 10.87 | 11.18 | 33.59K |
| 2024-07-22 | 10.84 | 10.87 | ↑$0.03 (0.28%) | 10.84 | 10.95 | 32.27K |
| 2024-07-19 | 10.71 | 10.79 | ↑$0.08 (0.75%) | 10.66 | 10.89 | 27.88K |
| 2024-07-18 | 11.13 | 10.68 | ↓$0.45 (-4.04%) | 10.66 | 11.22 | 64.09K |
| 2024-07-17 | 11.21 | 11.20 | ↓$0.01 (-0.09%) | 11.10 | 11.26 | 58.87K |
| 2024-07-16 | 11.11 | 11.25 | ↑$0.14 (1.26%) | 11.10 | 11.38 | 114.41K |
| 2024-07-15 | 11.16 | 11.16 | ↑$0.00 (0.00%) | 11.09 | 11.28 | 572.27K |
| 2024-07-12 | 11.05 | 11.08 | ↑$0.03 (0.27%) | 11.04 | 11.18 | 39.58K |
| 2024-07-11 | 10.98 | 10.97 | ↓$0.01 (-0.09%) | 10.95 | 11.07 | 352.30K |
| 2024-07-10 | 10.97 | 10.92 | ↓$0.05 (-0.46%) | 10.90 | 11.02 | 47K |
| 2024-07-09 | 11.16 | 10.95 | ↓$0.21 (-1.88%) | 10.88 | 11.18 | 29.42K |
| 2024-07-08 | 11.14 | 11.12 | ↓$0.02 (-0.18%) | 11.07 | 11.22 | 48.94K |
| 2024-07-05 | 10.65 | 10.99 | ↑$0.34 (3.19%) | 10.65 | 11.02 | 53.23K |
| 2024-07-03 | 10.38 | 10.56 | ↑$0.18 (1.73%) | 10.38 | 10.63 | 19.37K |
| 2024-07-02 | 10.18 | 10.38 | ↑$0.20 (1.96%) | 10.17 | 10.43 | 25.43K |
| 2024-07-01 | 10.35 | 10.17 | ↓$0.18 (-1.74%) | 10.06 | 10.35 | 20.48K |
| 2024-06-28 | 10.35 | 10.38 | ↑$0.03 (0.29%) | 10.35 | 10.51 | 22.15K |
| 2024-06-27 | 10.32 | 10.26 | ↓$0.06 (-0.58%) | 10.16 | 10.40 | 39.24K |
| 2024-06-26 | 10.18 | 10.28 | ↑$0.10 (0.98%) | 10.16 | 10.30 | 30.40K |
| 2024-06-25 | 10.05 | 10.20 | ↑$0.15 (1.49%) | 9.99 | 10.26 | 45.12K |
| 2024-06-24 | 9.99 | 10.08 | ↑$0.09 (0.90%) | 9.96 | 10.18 | 55.80K |
| 2024-06-21 | 9.93 | 10.00 | ↑$0.07 (0.70%) | 9.87 | 10.01 | 159.67K |
| 2024-06-20 | 9.82 | 9.90 | ↑$0.08 (0.81%) | 9.70 | 9.95 | 156.71K |
| 2024-06-18 | 9.79 | 9.99 | ↑$0.20 (2.04%) | 9.79 | 10.01 | 72.62K |
| 2024-06-17 | 9.91 | 9.90 | ↓$0.01 (-0.10%) | 9.55 | 9.96 | 104.57K |
| 2024-06-14 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 9.80 | 10.01 | 47.97K |
| 2024-06-13 | 9.94 | 10.05 | ↑$0.11 (1.11%) | 9.90 | 10.06 | 60.54K |
Create an account or log in to view more rows.
$AUDC gimme gimme
$AUDC where’s the WSB guys at? Still sleeping?
$AUDC all’s I know is buy and hold… no expectations
$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?