ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AUDC AudioCodes Ltd

9.20
0.00 (0.00%)
Last Updated: 10:27:42
Delayed by 15 minutes

AUDC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 9.20 -0.16 -1.71% 9.36 9.39 9.14 32,123
Sep 17 2024 9.36 -0.27 -2.80% 9.49 9.585 9.32 63,438
Sep 16 2024 9.63 -0.24 -2.43% 9.96 9.96 9.10 211,279
Sep 13 2024 9.87 0.15 1.54% 9.75 9.935 9.73 60,880
Sep 12 2024 9.72 0.17 1.78% 9.56 9.81 9.50 27,165
Sep 11 2024 9.55 -0.23 -2.35% 9.76 9.76 9.49 38,401
Sep 10 2024 9.78 0.36 3.82% 9.96 10.02 9.52 193,278
Sep 09 2024 9.42 -0.23 -2.38% 9.67 9.77 9.42 165,597
Sep 06 2024 9.65 -0.39 -3.88% 10.03 10.15 9.64 37,196
Sep 05 2024 10.04 -0.10 -0.99% 10.14 10.16 9.94 67,079
Sep 04 2024 10.14 -0.08 -0.78% 10.22 10.29 10.14 28,797
Sep 03 2024 10.22 -0.51 -4.75% 10.63 10.63 10.22 53,622
Aug 30 2024 10.73 -0.06 -0.56% 10.79 10.90 10.6701 51,844
Aug 29 2024 10.79 -0.05 -0.46% 10.77 10.94 10.76 28,042
Aug 28 2024 10.84 0.06 0.56% 10.85 10.92 10.80 27,158
Aug 27 2024 10.78 0.01 0.09% 10.77 10.84 10.74 36,231
Aug 26 2024 10.77 -0.15 -1.37% 10.90 10.92 10.77 31,778
Aug 23 2024 10.92 0.17 1.58% 10.82 10.94 10.82 50,521
Aug 22 2024 10.75 -0.02 -0.19% 10.80 10.9599 10.70 31,940
Aug 21 2024 10.77 0.17 1.60% 10.67 10.965 10.66 197,012
Aug 20 2024 10.60 -0.11 -1.03% 10.74 10.80 10.49 45,995
Aug 19 2024 10.71 0.09 0.85% 10.60 10.80 10.57 30,856
Aug 16 2024 10.62 0.02 0.19% 10.50 10.67 10.485 61,549
Aug 15 2024 10.60 0.04 0.38% 10.49 10.63 10.49 14,276
Aug 14 2024 10.56 -0.07 -0.66% 10.70 10.70 10.53 26,806
Aug 13 2024 10.63 0.25 2.41% 10.45 10.65 10.44 27,113
Aug 12 2024 10.38 -0.27 -2.54% 10.55 10.56 10.38 65,856
Aug 09 2024 10.65 0.06 0.57% 10.60 10.68 10.5001 27,484
Aug 08 2024 10.59 0.11 1.05% 10.56 10.61 10.55 36,204
Aug 07 2024 10.48 -0.01 -0.10% 10.67 10.71 10.43 79,442
Aug 06 2024 10.49 0.12 1.16% 10.37 10.56 10.35 40,257
Aug 05 2024 10.37 -0.42 -3.89% 10.37 10.58 10.14 100,799
Aug 02 2024 10.79 -0.20 -1.82% 10.81 10.90 10.75 86,927
Aug 01 2024 10.99 -0.31 -2.74% 11.23 11.40 10.85 92,071
Jul 31 2024 11.30 0.26 2.36% 11.12 11.52 10.95 200,872
Jul 30 2024 11.04 0.46 4.35% 10.59 11.06 10.58 130,999
Jul 29 2024 10.58 -0.32 -2.94% 10.68 10.76 10.455 50,906
Jul 26 2024 10.90 0.02 0.18% 10.97 11.08 10.81 34,665
Jul 25 2024 10.88 0.10 0.93% 10.92 11.135 10.82 28,115
Jul 24 2024 10.78 -0.22 -2.00% 11.02 11.055 10.76 32,033
Jul 23 2024 11.00 0.13 1.20% 10.96 11.18 10.87 33,589
Jul 22 2024 10.87 0.08 0.74% 10.84 10.95 10.84 32,274
Jul 19 2024 10.79 0.11 1.03% 10.71 10.89 10.66 27,882
Jul 18 2024 10.68 -0.52 -4.64% 11.13 11.22 10.66 64,091
Jul 17 2024 11.20 -0.05 -0.44% 11.21 11.26 11.10 58,866
Jul 16 2024 11.25 0.09 0.81% 11.11 11.38 11.09 114,413
Jul 15 2024 11.16 0.08 0.72% 11.13 11.28 11.09 572,268
Jul 12 2024 11.08 0.11 1.00% 11.05 11.18 11.04 39,581
Jul 11 2024 10.97 0.05 0.46% 10.98 11.07 10.95 352,300
Jul 10 2024 10.92 -0.03 -0.27% 10.97 11.02 10.90 46,997
Jul 09 2024 10.95 -0.17 -1.53% 11.16 11.18 10.88 29,421
Jul 08 2024 11.12 0.13 1.18% 11.14 11.22 11.07 48,937
Jul 05 2024 10.99 0.43 4.07% 10.65 11.02 10.65 53,228
Jul 03 2024 10.56 0.18 1.73% 10.38 10.63 10.38 19,372
Jul 02 2024 10.38 0.21 2.06% 10.18 10.425 10.165 25,430
Jul 01 2024 10.17 -0.09 -0.88% 10.35 10.35 10.06 20,479
Jun 28 2024 10.26 0.00 0.00% 10.26 10.26 10.26 0
Jun 27 2024 10.26 -0.02 -0.19% 10.32 10.40 10.16 39,243
Jun 26 2024 10.28 0.08 0.78% 10.18 10.295 10.16 30,403
Jun 25 2024 10.20 0.12 1.19% 10.05 10.26 9.99 45,123
Jun 24 2024 10.08 0.08 0.80% 9.99 10.18 9.96 55,799
Jun 21 2024 10.00 0.10 1.01% 9.93 10.01 9.87 159,666

Your Recent History

Delayed Upgrade Clock