AUDC

AudioCodes Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
AudioCodes Ltd AUDC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.70 2.32% 30.89 00:00:04
Close Price Low Price High Price Open Price Previous Close
30.89 30.46 31.529 30.55 30.19
more quote information »

AUDC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.6932.0029.79530.88345,7730.200.65%
1 Month34.8234.8527.3331.15439,469-3.93-11.29%
3 Months30.7044.9427.3335.68656,5430.190.62%
6 Months16.6644.9416.0032.65640,85814.2385.41%
1 Year20.2444.949.0029.24487,58610.6552.62%
3 Years6.9944.946.1522.65271,19123.90341.92%
5 Years3.2644.943.1219.45200,72327.63847.55%

AUDC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 30.89 0.70 2.32% 30.55 31.529 30.46 456,390
Sep 17 2020 30.19 -0.85 -2.74% 30.59 30.94 29.795 380,357
Sep 16 2020 31.04 -0.10 -0.32% 31.25 31.49 30.73 403,604
Sep 15 2020 31.14 -0.18 -0.57% 31.70 32.00 30.26 402,686
Sep 14 2020 31.32 0.97 3.2% 31.11 31.74 30.93 244,199
Sep 11 2020 30.35 -0.03 -0.1% 30.69 30.90 29.97 241,106
Sep 10 2020 30.38 -0.65 -2.09% 31.34 31.40 30.135 355,551
Sep 09 2020 31.03 2.03 7.0% 29.55 31.20 29.14 701,932
Sep 08 2020 29.00 0.21 0.73% 27.71 29.43 27.33 472,488
Sep 04 2020 28.79 -0.95 -3.19% 29.74 30.07 27.54 586,832
Sep 03 2020 29.74 -2.45 -7.61% 31.56 31.83 29.16 762,010
Sep 02 2020 32.19 0.68 2.16% 31.70 32.24 30.8138 358,089
Sep 01 2020 31.51 0.14 0.45% 31.46 32.01 30.8702 376,328
Aug 31 2020 31.37 0.43 1.39% 31.43 31.78 30.49 523,842
Aug 28 2020 30.94 -0.74 -2.34% 31.68 31.89 30.61 450,670
Aug 27 2020 31.68 -0.92 -2.82% 32.24 32.33 31.27 436,720
Aug 26 2020 32.60 -0.91 -2.72% 33.53 33.655 32.28 319,546
Aug 25 2020 33.51 0.59 1.79% 32.60 33.67 32.40 385,058
Aug 24 2020 32.92 -1.35 -3.94% 34.59 34.63 32.42 622,791
Aug 21 2020 34.27 -0.56 -1.61% 34.82 34.85 33.9035 362,880
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.