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 | 0.13 | 1.40845070423 | 9.23 | 9.5 | 8.95 | 58853 | 9.07176525 | CS |
| 4 | 0.5 | 5.64334085779 | 8.86 | 9.85 | 8.86 | 63656 | 9.30075277 | CS |
| 12 | -0.35 | -3.60453141092 | 9.71 | 9.99 | 7.7 | 77820 | 9.01421955 | CS |
| 26 | -0.46 | -4.68431771894 | 9.82 | 11.52 | 7.7 | 76810 | 9.75944156 | CS |
| 52 | -2.64 | -22 | 12 | 14.45 | 7.7 | 76797 | 10.77351066 | CS |
| 156 | -24.14 | -72.0597014925 | 33.5 | 35.66 | 7.1425 | 114818 | 15.03186519 | CS |
| 260 | -15.62 | -62.5300240192 | 24.98 | 44.94 | 7.1425 | 201057 | 25.33045047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 9.36 | 0.32 | 3.54 | 9.1 | 9.56 | 9.1 | 96895 |
| 1734651300 | 9.0399999 | 0.09 | 1.01 | 8.95 | 9.22 | 8.95 | 66805 |
| 1734564900 | 8.95 | -0.25 | -2.72 | 9.21 | 9.5 | 8.95 | 118951 |
| 1734478500 | 9.2 | -0.04 | -0.43 | 9.27 | 9.3265999 | 9.1631 | 49955 |
| 1734392100 | 9.24 | 0 | 0.00 | 9.24 | 9.326 | 9.2274999 | 26438 |
| 1734132900 | 9.24 | -0.02 | -0.22 | 9.23 | 9.335 | 9.13 | 34602 |
| 1734046500 | 9.26 | -0.14 | -1.49 | 9.3 | 9.48 | 9.24 | 52039 |
| 1733960100 | 9.4 | -0.07 | -0.74 | 9.48 | 9.51 | 9.31 | 34706 |
| 1733873700 | 9.47 | -0.24 | -2.47 | 9.69 | 9.69 | 9.465 | 66551 |
| 1733787300 | 9.71 | 0.28 | 2.97 | 9.49 | 9.85 | 9.49 | 95038 |
| 1733528100 | 9.43 | 0.18 | 1.95 | 9.32 | 9.43 | 9.27 | 42365 |
| 1733441700 | 9.25 | -0.27 | -2.84 | 9.5 | 9.52 | 9.21 | 56998 |
| 1733355300 | 9.52 | -0.03 | -0.31 | 9.57 | 9.64 | 9.41 | 82321 |
| 1733268900 | 9.55 | 0.32 | 3.47 | 9.32 | 9.6 | 9.28 | 81652 |
| 1733182500 | 9.23 | -0.07 | -0.75 | 9.17 | 9.2678 | 9.15 | 94199 |
| 1732917840 | 9.3 | 0.2 | 2.20 | 9.16 | 9.34 | 9.0399999 | 37849 |
| 1732750500 | 9.1 | -0.23 | -2.47 | 9.24 | 9.2899999 | 9.03 | 52572 |
| 1732664100 | 9.33 | 0.03 | 0.32 | 9.27 | 9.395 | 9.21 | 69112 |
| 1732577700 | 9.3 | 0.16 | 1.75 | 9.3 | 9.43 | 9.24 | 109566 |
| 1732318500 | 9.14 | 0.37 | 4.22 | 8.8 | 9.18 | 8.7837 | 62879 |
| 1732232100 | 8.77 | 0.1 | 1.15 | 8.69 | 8.81 | 8.675 | 119143 |
| 1732145700 | 8.67 | -0.02 | -0.23 | 8.69 | 8.73 | 8.58 | 61563 |
| 1732059300 | 8.69 | 0.33 | 3.95 | 8.48 | 8.76 | 8.4 | 102472 |
| 1731972900 | 8.36 | 0.15 | 1.83 | 8.22 | 8.4149999 | 8.22 | 38014 |
| 1731713700 | 8.21 | -0.14 | -1.68 | 8.33 | 8.33 | 8.13 | 81275 |
| 1731627300 | 8.35 | -0.06 | -0.71 | 8.5399999 | 8.59 | 8.301 | 101889 |
| 1731540900 | 8.41 | -0.05 | -0.59 | 8.46 | 8.48 | 8.38 | 62627 |
| 1731454500 | 8.46 | -0.05 | -0.59 | 8.5399999 | 8.61 | 8.36 | 73209 |
| 1731368100 | 8.51 | 0.39 | 4.80 | 8.27 | 8.51 | 8.27 | 71583 |
| 1731108900 | 8.1199999 | -0.23 | -2.75 | 8.52 | 8.52 | 8.0204 | 95765 |
| 1731022500 | 8.35 | 0.57 | 7.33 | 7.86 | 8.89 | 7.85 | 281194 |
| 1730936100 | 7.78 | -1.23 | -13.65 | 8.21 | 8.365 | 7.7 | 435322 |
| 1730849700 | 9.01 | -0.12 | -1.31 | 8.99 | 9.1 | 8.9499 | 53979 |
| 1730763300 | 9.13 | 0 | 0.00 | 9.17 | 9.31 | 9.11 | 72897 |
| 1730500500 | 9.13 | -0.08 | -0.87 | 9.18 | 9.26 | 9.05 | 70502 |
| 1730414100 | 9.21 | -0.23 | -2.44 | 9.47 | 9.47 | 9.15 | 94129 |
| 1730327700 | 9.44 | -0.16 | -1.67 | 9.69 | 9.75 | 9.375 | 78052 |
| 1730241300 | 9.6 | 0.04 | 0.42 | 9.58 | 9.85 | 9.57 | 140574 |
| 1730154900 | 9.56 | 0.39 | 4.25 | 9.46 | 9.69 | 9.3699999 | 103353 |
| 1729895700 | 9.17 | 0.03 | 0.33 | 9.18 | 9.21 | 9.02 | 45595 |
| 1729809300 | 9.14 | -0.03 | -0.33 | 9.15 | 9.2 | 9.07 | 35012 |
| 1729722900 | 9.17 | -0.32 | -3.37 | 9.5 | 9.5 | 9.11 | 16520 |
| 1729636500 | 9.49 | -0.2 | -2.06 | 9.64 | 9.69 | 9.45 | 37939 |
| 1729550100 | 9.69 | 0.03 | 0.31 | 9.67 | 9.74 | 9.6336 | 28595 |
| 1729290900 | 9.66 | -0.09 | -0.92 | 9.81 | 9.99 | 9.635 | 71590 |
| 1729204500 | 9.75 | 0.09 | 0.93 | 9.65 | 9.88 | 9.52 | 83684 |
| 1729118100 | 9.66 | 0.2 | 2.11 | 9.47 | 9.67 | 9.44 | 41974 |
| 1729031700 | 9.46 | -0.09 | -0.94 | 9.58 | 9.63 | 9.42 | 59107 |
| 1728945300 | 9.55 | 0 | 0.00 | 9.56 | 9.68 | 9.52 | 48696 |
| 1728686100 | 9.55 | 0.05 | 0.53 | 9.53 | 9.69 | 9.53 | 23654 |
| 1728599700 | 9.5 | 0.27 | 2.93 | 9.14 | 9.5399999 | 9.0399999 | 340250 |
| 1728513300 | 9.23 | 0 | 0.00 | 9.17 | 9.305 | 9.09 | 70903 |
| 1728426900 | 9.23 | -0.05 | -0.54 | 9.28 | 9.304 | 9.16 | 45566 |
| 1728340500 | 9.28 | -0.22 | -2.32 | 9.4 | 9.43 | 9.25 | 60892 |
| 1728081300 | 9.5 | -0.07 | -0.73 | 9.65 | 9.65 | 9.49 | 37564 |
| 1727994900 | 9.57 | -0.08 | -0.83 | 9.61 | 9.6899 | 9.57 | 33821 |
| 1727908500 | 9.65 | 0.02 | 0.21 | 9.6199999 | 9.74 | 9.6 | 29805 |
| 1727822100 | 9.63 | -0.1 | -1.03 | 9.67 | 9.83 | 9.5 | 69265 |
| 1727735700 | 9.73 | 0.01 | 0.10 | 9.68 | 9.82 | 9.59 | 37628 |
| 1727476500 | 9.72 | 0.02 | 0.21 | 9.71 | 9.81 | 9.635 | 54004 |
| 1727390100 | 9.7 | -0.05 | -0.51 | 9.86 | 9.935 | 9.641 | 29335 |
| 1727303700 | 9.75 | 0.41 | 4.39 | 9.53 | 9.78 | 9.5 | 48783 |
| 1727217300 | 9.34 | 0.59 | 6.74 | 8.91 | 9.47 | 8.91 | 278518 |
| 1727130900 | 8.75 | -0.14 | -1.57 | 8.89 | 8.95 | 8.71 | 62782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
