AudioCodes Historical Data - AUDC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
AudioCodes Ltd AUDC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.62 -2.53% 23.84 24.60 23.45 24.34 24.46 16:30:00
more quote information »

AUDC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.9725.03823.3424.28263,133-0.13-0.54%
1 Month21.4925.03819.7023.14321,0692.3510.94%
3 Months17.4625.03817.4321.05285,9186.3836.54%
6 Months14.4825.03814.432419.59215,6939.3664.64%
1 Year11.2525.0389.0016.65221,24012.59111.91%
3 Years6.0925.0385.6112.39152,40417.75291.46%
5 Years4.7825.0382.699.94132,68019.06398.74%

AUDC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2019 24.46 0.08 0.33% 24.46 25.038 24.16 367,981
Dec 03 2019 24.38 0.33 1.37% 23.50 24.47 23.34 299,152
Dec 02 2019 24.05 0.08 0.33% 24.41 24.67 23.35 294,572
Nov 29 2019 23.97 -0.03 -0.13% 23.97 24.09 23.7224 90,825
Nov 27 2019 24.00 0.53 2.26% 23.50 24.04 23.30 265,730
Nov 26 2019 23.47 0.47 2.04% 23.10 23.50 22.77 198,571
Nov 25 2019 23.00 0.26 1.14% 22.94 23.62 22.66 348,885
Nov 22 2019 22.74 -0.05 -0.22% 22.70 22.77 22.02 194,318
Nov 21 2019 22.79 -0.39 -1.68% 23.25 23.2799 22.47 215,318
Nov 20 2019 23.18 -0.02 -0.09% 22.90 23.48 22.83 319,059
Nov 19 2019 23.20 -0.79 -3.29% 24.05 24.22 22.63 438,392
Nov 18 2019 23.99 0.57 2.43% 23.33 24.35 23.1594 743,583
Nov 15 2019 23.42 1.39 6.31% 22.50 23.95 22.14 924,522
Nov 14 2019 22.03 0.67 3.14% 21.38 22.03 21.28 178,931
Nov 13 2019 21.36 -0.24 -1.11% 21.58 21.6032 21.15 122,753
Nov 12 2019 21.60 0.16 0.75% 21.33 21.82 21.33 259,432
Nov 11 2019 21.44 0.19 0.89% 20.47 21.5112 19.70 434,126
Nov 08 2019 21.25 -0.66 -3.01% 22.00 22.00 20.90 215,121
Nov 07 2019 21.91 0.45 2.1% 21.49 21.97 21.44 189,033
Nov 06 2019 21.46 -0.04 -0.19% 21.58 22.20 21.27 323,143
Nov 05 2019 21.50 0.13 0.61% 21.39 21.70 20.90 266,992
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.