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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 22.23 | 22.82 | ↑$0.59 (2.65%) | 22.19 | 22.90 | 99.37K |
| 2022-08-16 | 22.30 | 22.67 | ↑$0.37 (1.66%) | 22.26 | 22.71 | 43.80K |
| 2022-08-15 | 22.49 | 22.68 | ↑$0.19 (0.84%) | 22.49 | 22.91 | 42.66K |
| 2022-08-12 | 22.60 | 22.97 | ↑$0.37 (1.64%) | 22.58 | 22.97 | 49.07K |
| 2022-08-11 | 22.95 | 22.48 | ↓$0.47 (-2.05%) | 22.41 | 23.20 | 44.90K |
| 2022-08-10 | 21.71 | 22.78 | ↑$1.07 (4.93%) | 21.71 | 22.87 | 164.73K |
| 2022-08-09 | 22.11 | 21.44 | ↓$0.67 (-3.03%) | 21.25 | 22.11 | 155.41K |
| 2022-08-08 | 22.05 | 22.09 | ↑$0.04 (0.18%) | 21.95 | 22.52 | 67.09K |
| 2022-08-05 | 21.84 | 21.84 | ↑$0.00 (0.00%) | 21.49 | 22.00 | 60.87K |
| 2022-08-04 | 21.81 | 21.90 | ↑$0.09 (0.41%) | 21.40 | 22.08 | 93.21K |
| 2022-08-03 | 22.26 | 21.69 | ↓$0.57 (-2.56%) | 21.66 | 22.35 | 81.84K |
| 2022-08-02 | 22.13 | 22.34 | ↑$0.21 (0.95%) | 21.24 | 22.67 | 227.93K |
| 2022-08-01 | 23.96 | 24.05 | ↑$0.09 (0.38%) | 23.76 | 24.44 | 90.59K |
| 2022-07-29 | 24.14 | 24.30 | ↑$0.16 (0.66%) | 23.76 | 24.58 | 83.51K |
| 2022-07-28 | 23.78 | 24.13 | ↑$0.35 (1.47%) | 23.70 | 24.24 | 74.58K |
| 2022-07-27 | 23.23 | 23.72 | ↑$0.49 (2.11%) | 23.15 | 23.89 | 72.24K |
| 2022-07-26 | 23.50 | 23.23 | ↓$0.27 (-1.15%) | 23.13 | 23.64 | 42.56K |
| 2022-07-25 | 23.87 | 23.54 | ↓$0.33 (-1.38%) | 23.43 | 23.95 | 92.61K |
| 2022-07-22 | 24.14 | 23.63 | ↓$0.51 (-2.11%) | 23.36 | 24.45 | 37.32K |
| 2022-07-21 | 23.55 | 24.21 | ↑$0.66 (2.80%) | 23.49 | 24.24 | 63.05K |
| 2022-07-20 | 22.71 | 23.40 | ↑$0.69 (3.04%) | 22.71 | 23.68 | 80.94K |
| 2022-07-19 | 22.30 | 22.65 | ↑$0.35 (1.57%) | 22.20 | 22.68 | 42.06K |
| 2022-07-18 | 22.47 | 22.10 | ↓$0.37 (-1.65%) | 21.91 | 22.60 | 68.36K |
| 2022-07-15 | 22.27 | 22.30 | ↑$0.03 (0.13%) | 22.06 | 22.32 | 34.68K |
| 2022-07-14 | 22.14 | 22.10 | ↓$0.04 (-0.18%) | 21.70 | 22.14 | 38.07K |
| 2022-07-13 | 21.85 | 22.24 | ↑$0.39 (1.78%) | 21.85 | 22.46 | 37.95K |
| 2022-07-12 | 22.56 | 22.12 | ↓$0.44 (-1.95%) | 22.00 | 22.56 | 35.50K |
| 2022-07-11 | 22.82 | 22.45 | ↓$0.37 (-1.62%) | 22.38 | 22.82 | 27.29K |
| 2022-07-08 | 23.20 | 22.99 | ↓$0.21 (-0.91%) | 22.34 | 23.79 | 33.77K |
| 2022-07-07 | 22.22 | 23.47 | ↑$1.25 (5.63%) | 22.22 | 23.60 | 122.15K |
Create an account or log in to view more rows.
$AUDC out of the way
$AUDC HODL
$AUDC I blocked some bears and I liked it!
$AUDC we all speculate but nobody knows what going to happen.
$AUDC the greatest stock of all time
will not bow to the shorts
oh yeah
$AUDC last chance to load imo
$AUDC Longs will be rewarded handsomely
$AUDC yeah we're going green today
$AUDC what caused the sell off in an otherwise good tech market today?
$AUDC we back