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 | -0.03 | -0.268817204301 | 11.16 | 11.28 | 10.88 | 208113 | 11.07585244 | CS |
| 4 | 1.34 | 13.6874361593 | 9.79 | 11.28 | 9.7 | 103975 | 10.71668912 | CS |
| 12 | 0.6 | 5.69800569801 | 10.53 | 11.5 | 9.55 | 85358 | 10.41353692 | CS |
| 26 | -0.53 | -4.54545454545 | 11.66 | 14.45 | 9.55 | 80456 | 11.62482062 | CS |
| 52 | 1.24 | 12.537917088 | 9.89 | 14.45 | 7.1425 | 119935 | 10.86715383 | CS |
| 156 | -20.91 | -65.2621722846 | 32.04 | 37.35 | 7.1425 | 120712 | 17.92237811 | CS |
| 260 | -5.76 | -34.1030195382 | 16.89 | 44.94 | 7.1425 | 216062 | 25.27914593 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 9.99 | 0.09 | 0.91 | 9.7899999 | 10.01 | 9.7899999 | 72622 |
| 1718663700 | 9.9 | -0.1 | -1.00 | 9.91 | 9.96 | 9.55 | 104567 |
| 1718404500 | 10 | -0.05 | -0.50 | 10 | 10.01 | 9.8 | 47972 |
| 1718318100 | 10.05 | -0.07 | -0.69 | 9.94 | 10.06 | 9.9 | 60543 |
| 1718231700 | 10.12 | 0.03 | 0.30 | 10.2 | 10.37 | 10.12 | 43532 |
| 1718145300 | 10.09 | 0.09 | 0.90 | 9.93 | 10.1 | 9.93 | 91160 |
| 1718058900 | 10 | 0.01 | 0.10 | 9.89 | 10.015 | 9.835 | 142056 |
| 1717799700 | 9.99 | -0.05 | -0.50 | 9.81 | 10.05 | 9.77 | 37350 |
| 1717713300 | 10.04 | 0.13 | 1.31 | 9.77 | 10.17 | 9.77 | 78603 |
| 1717626900 | 9.91 | 0.28 | 2.91 | 9.57 | 9.96 | 9.57 | 86007 |
| 1717540500 | 9.63 | -0.22 | -2.23 | 9.75 | 9.75 | 9.59 | 44593 |
| 1717454100 | 9.85 | -0.14 | -1.40 | 9.97 | 10 | 9.78 | 71287 |
| 1717194900 | 9.99 | -0.01 | -0.10 | 10.03 | 10.13 | 9.8 | 30335 |
| 1717108500 | 10 | 0.02 | 0.20 | 10 | 10.05 | 9.91 | 99048 |
| 1717022100 | 9.98 | -0.21 | -2.06 | 10.12 | 10.12 | 9.8699999 | 40636 |
| 1716935700 | 10.19 | 0.15 | 1.49 | 10 | 10.32 | 9.9 | 67024 |
| 1716590100 | 10.04 | 0.04 | 0.40 | 10.02 | 10.1 | 9.99 | 39032 |
| 1716503700 | 10 | 0.01 | 0.10 | 10.05 | 10.08 | 9.96 | 28336 |
| 1716417300 | 9.99 | 0 | 0.00 | 9.94 | 10.02 | 9.94 | 28661 |
| 1716330900 | 9.99 | -0.01 | -0.10 | 10.01 | 10.05 | 9.9762 | 29322 |
| 1716244500 | 10 | -0.01 | -0.10 | 9.82 | 10.02 | 9.76 | 91456 |
| 1715985300 | 10.01 | 0.03 | 0.30 | 10.01 | 10.0498 | 9.8699999 | 80225 |
| 1715898900 | 9.98 | -0.02 | -0.20 | 9.8699999 | 10.04 | 9.8699999 | 46471 |
| 1715812500 | 10 | -0.21 | -2.06 | 10.19 | 10.21 | 9.98 | 86699 |
| 1715726100 | 10.21 | 0.21 | 2.10 | 10 | 10.27 | 9.86 | 137245 |
| 1715639700 | 10 | 0.06 | 0.60 | 9.94 | 10.17 | 9.94 | 49909 |
| 1715380500 | 9.94 | 0.03 | 0.30 | 9.95 | 10.06 | 9.91 | 59696 |
| 1715294100 | 9.91 | 0.03 | 0.30 | 9.68 | 9.94 | 9.675 | 60742 |
| 1715207700 | 9.88 | -0.04 | -0.40 | 9.74 | 10.03 | 9.65 | 182712 |
| 1715121300 | 9.92 | -1.46 | -12.83 | 9.72 | 10.11 | 9.57 | 281751 |
| 1715034900 | 11.38 | 0.33 | 2.99 | 11.27 | 11.5 | 11.27 | 74945 |
| 1714775700 | 11.05 | -0.07 | -0.63 | 11.16 | 11.35 | 11.045 | 64864 |
| 1714689300 | 11.12 | 0.15 | 1.37 | 11.11 | 11.12 | 10.79 | 54705 |
| 1714602900 | 10.97 | 0.15 | 1.39 | 10.81 | 11.17 | 10.64 | 85495 |
| 1714516500 | 10.82 | -0.28 | -2.52 | 11.05 | 11.15 | 10.715 | 166514 |
| 1714430100 | 11.1 | -0.01 | -0.09 | 11.11 | 11.23 | 10.935 | 143899 |
| 1714170900 | 11.11 | 0.68 | 6.52 | 10.48 | 11.11 | 10.48 | 81403 |
| 1714084500 | 10.43 | -0.02 | -0.19 | 10.31 | 10.52 | 10.21 | 44696 |
| 1713998100 | 10.45 | -0.23 | -2.15 | 10.75 | 10.75 | 10.31 | 18158 |
| 1713911700 | 10.68 | 0.16 | 1.52 | 10.53 | 10.9 | 10.45 | 28723 |
| 1713825300 | 10.52 | 0.1 | 0.96 | 10.5 | 10.69 | 10.275 | 28036 |
| 1713566100 | 10.42 | -0.3 | -2.80 | 10.71 | 10.802 | 10.42 | 21562 |
| 1713479700 | 10.72 | 0.13 | 1.23 | 10.61 | 10.835 | 10.52 | 42783 |
| 1713393300 | 10.59 | -0.26 | -2.40 | 10.87 | 10.87 | 10.54 | 16790 |
| 1713306900 | 10.85 | 0 | 0.00 | 10.88 | 10.95 | 10.53 | 82825 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
