AudioCodes Ltd (AUDC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -3.76569037657 | 9.56 | 9.96 | 9.1 | 78977 | 9.59483761 | CS |
| 4 | -1.6 | -14.8148148148 | 10.8 | 10.9599 | 9.1 | 65072 | 9.91558195 | CS |
| 12 | -1.12 | -10.8527131783 | 10.32 | 11.52 | 9.1 | 74122 | 10.61653123 | CS |
| 26 | -3.47 | -27.3875295975 | 12.67 | 13.7099 | 9.1 | 71103 | 10.67364185 | CS |
| 52 | -1.06 | -10.3313840156 | 10.26 | 14.45 | 7.1425 | 94237 | 10.89608155 | CS |
| 156 | -22.49 | -70.9687598612 | 31.69 | 37.35 | 7.1425 | 116898 | 16.7432384 | CS |
| 260 | -11.9 | -56.3981042654 | 21.1 | 44.94 | 7.1425 | 211010 | 25.36041693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 9.2 | -0.16 | -1.71 | 9.36 | 9.39 | 9.14 | 32005 |
| 1726612500 | 9.36 | -0.27 | -2.80 | 9.49 | 9.585 | 9.32 | 62512 |
| 1726526100 | 9.63 | -0.24 | -2.43 | 9.96 | 9.96 | 9.1 | 211253 |
| 1726266900 | 9.8699999 | 0.15 | 1.54 | 9.85 | 9.935 | 9.73 | 60522 |
| 1726180500 | 9.72 | 0.17 | 1.78 | 9.57 | 9.81 | 9.5 | 25780 |
| 1726094100 | 9.55 | -0.23 | -2.35 | 9.76 | 9.76 | 9.49 | 38401 |
| 1726007700 | 9.78 | 0.36 | 3.82 | 9.96 | 10.02 | 9.52 | 192340 |
| 1725921300 | 9.42 | -0.23 | -2.38 | 9.67 | 9.77 | 9.42 | 165597 |
| 1725662100 | 9.65 | -0.39 | -3.88 | 9.95 | 10.15 | 9.64 | 36992 |
| 1725575700 | 10.04 | -0.1 | -0.99 | 10.14 | 10.16 | 9.94 | 66838 |
| 1725489300 | 10.14 | -0.08 | -0.78 | 10.22 | 10.29 | 10.14 | 28797 |
| 1725402900 | 10.22 | -0.51 | -4.75 | 10.63 | 10.63 | 10.22 | 53334 |
| 1725057300 | 10.73 | -0.06 | -0.56 | 10.79 | 10.9 | 10.6701 | 51844 |
| 1724970900 | 10.79 | -0.05 | -0.46 | 10.77 | 10.94 | 10.76 | 28042 |
| 1724884500 | 10.84 | 0.06 | 0.56 | 10.85 | 10.92 | 10.8 | 27158 |
| 1724798100 | 10.78 | 0.01 | 0.09 | 10.77 | 10.84 | 10.74 | 36231 |
| 1724711700 | 10.77 | -0.15 | -1.37 | 10.9 | 10.92 | 10.77 | 31778 |
| 1724452500 | 10.92 | 0.17 | 1.58 | 10.82 | 10.94 | 10.82 | 50521 |
| 1724366100 | 10.75 | -0.02 | -0.19 | 10.8 | 10.9599 | 10.7 | 31940 |
| 1724279700 | 10.77 | 0.17 | 1.60 | 10.67 | 10.965 | 10.66 | 197012 |
| 1724193300 | 10.6 | -0.11 | -1.03 | 10.74 | 10.8 | 10.49 | 45995 |
| 1724106900 | 10.71 | 0.09 | 0.85 | 10.6 | 10.8 | 10.57 | 30856 |
| 1723847700 | 10.62 | 0.02 | 0.19 | 10.64 | 10.67 | 10.485 | 60061 |
| 1723761300 | 10.6 | 0.04 | 0.38 | 10.49 | 10.63 | 10.49 | 14276 |
| 1723674900 | 10.56 | -0.07 | -0.66 | 10.7 | 10.7 | 10.53 | 26806 |
| 1723588500 | 10.63 | 0.25 | 2.41 | 10.445 | 10.65 | 10.44 | 26613 |
| 1723502100 | 10.38 | -0.27 | -2.54 | 10.55 | 10.56 | 10.38 | 65856 |
| 1723242900 | 10.65 | 0.06 | 0.57 | 10.6 | 10.68 | 10.5001 | 27484 |
| 1723156500 | 10.59 | 0.11 | 1.05 | 10.56 | 10.61 | 10.55 | 36204 |
| 1723070100 | 10.48 | -0.01 | -0.10 | 10.67 | 10.71 | 10.43 | 79442 |
| 1722983700 | 10.49 | 0.12 | 1.16 | 10.37 | 10.56 | 10.35 | 40257 |
| 1722897300 | 10.37 | -0.42 | -3.89 | 10.2 | 10.58 | 10.14 | 91464 |
| 1722638100 | 10.79 | -0.2 | -1.82 | 10.81 | 10.9 | 10.75 | 84677 |
| 1722551700 | 10.99 | -0.31 | -2.74 | 11.23 | 11.4 | 10.85 | 92071 |
| 1722465300 | 11.3 | 0.26 | 2.36 | 11.12 | 11.52 | 10.95 | 200872 |
| 1722378900 | 11.04 | 0.46 | 4.35 | 10.59 | 11.06 | 10.58 | 130999 |
| 1722292500 | 10.58 | -0.32 | -2.94 | 10.68 | 10.76 | 10.455 | 50906 |
| 1722033300 | 10.9 | 0.02 | 0.18 | 10.97 | 11.08 | 10.81 | 34665 |
| 1721946900 | 10.88 | 0.1 | 0.93 | 10.83 | 11.135 | 10.82 | 26409 |
| 1721860500 | 10.78 | -0.22 | -2.00 | 11.05 | 11.055 | 10.76 | 31545 |
| 1721774100 | 11 | 0.12 | 1.10 | 10.96 | 11.18 | 10.87 | 33589 |
| 1721687700 | 10.88 | 0.09 | 0.83 | 10.84 | 10.95 | 10.84 | 25462 |
| 1721428500 | 10.79 | 0.11 | 1.03 | 10.72 | 10.89 | 10.66 | 27733 |
| 1721342100 | 10.68 | -0.52 | -4.64 | 11.13 | 11.22 | 10.66 | 64091 |
| 1721255700 | 11.2 | -0.05 | -0.44 | 11.2 | 11.26 | 11.1 | 55616 |
| 1721169300 | 11.25 | 0.09 | 0.81 | 11.11 | 11.38 | 11.09 | 114413 |
| 1721082900 | 11.16 | 0.08 | 0.72 | 11.13 | 11.28 | 11.09 | 572268 |
| 1720823700 | 11.08 | 0.11 | 1.00 | 11.05 | 11.18 | 11.04 | 39581 |
| 1720737300 | 10.97 | 0.05 | 0.46 | 10.98 | 11.07 | 10.95 | 351456 |
| 1720650900 | 10.92 | -0.03 | -0.27 | 10.97 | 11.02 | 10.9 | 46997 |
| 1720564500 | 10.95 | -0.17 | -1.53 | 11.16 | 11.18 | 10.88 | 29421 |
| 1720478100 | 11.12 | 0.13 | 1.18 | 11.14 | 11.22 | 11.07 | 48937 |
| 1720218900 | 10.99 | 0.43 | 4.07 | 10.65 | 11.02 | 10.65 | 53228 |
| 1720040640 | 10.56 | 0.18 | 1.73 | 10.38 | 10.63 | 10.38 | 19372 |
| 1719959700 | 10.38 | 0.21 | 2.06 | 10.18 | 10.425 | 10.165 | 25430 |
| 1719873300 | 10.17 | -0.21 | -2.02 | 10.35 | 10.35 | 10.06 | 20479 |
| 1719614100 | 10.38 | 0.12 | 1.17 | 10.35 | 10.51 | 10.35 | 22149 |
| 1719527700 | 10.26 | -0.02 | -0.19 | 10.32 | 10.4 | 10.16 | 39243 |
| 1719441300 | 10.28 | 0.08 | 0.78 | 10.18 | 10.295 | 10.16 | 30403 |
| 1719354900 | 10.2 | 0.12 | 1.19 | 10.05 | 10.26 | 9.99 | 45123 |
| 1719268500 | 10.08 | 0.08 | 0.80 | 9.99 | 10.18 | 9.96 | 55799 |
| 1719009300 | 10 | 0.1 | 1.01 | 9.93 | 10.01 | 9.8699999 | 159666 |
| 1718922900 | 9.9 | -0.09 | -0.90 | 9.82 | 9.95 | 9.7 | 156707 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
