AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
9.70
-0.05 (-0.51%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 9.86 | 9.94 | 9.64 | 9.70 | 9.70 | -0.51% | 29,335 |
| Sep 25, 2024 | 9.53 | 9.78 | 9.50 | 9.75 | 9.75 | 4.39% | 48,783 |
| Sep 24, 2024 | 8.91 | 9.47 | 8.91 | 9.34 | 9.34 | 6.74% | 216,048 |
| Sep 23, 2024 | 8.89 | 8.95 | 8.71 | 8.75 | 8.75 | -1.57% | 62,782 |
| Sep 20, 2024 | 9.08 | 9.08 | 8.87 | 8.89 | 8.89 | -2.41% | 80,394 |
| Sep 19, 2024 | 9.24 | 9.26 | 9.07 | 9.11 | 9.11 | -0.98% | 80,149 |
| Sep 18, 2024 | 9.36 | 9.39 | 9.14 | 9.20 | 9.20 | -1.71% | 32,123 |
| Sep 17, 2024 | 9.49 | 9.59 | 9.32 | 9.36 | 9.36 | -2.80% | 63,438 |
| Sep 16, 2024 | 9.96 | 9.96 | 9.10 | 9.63 | 9.63 | -2.43% | 211,279 |
| Sep 13, 2024 | 9.75 | 9.94 | 9.73 | 9.87 | 9.87 | 1.54% | 60,880 |
| Sep 12, 2024 | 9.56 | 9.81 | 9.50 | 9.72 | 9.72 | 1.78% | 27,165 |
| Sep 11, 2024 | 9.76 | 9.76 | 9.49 | 9.55 | 9.55 | -2.35% | 38,401 |
| Sep 10, 2024 | 9.96 | 10.02 | 9.52 | 9.78 | 9.78 | 3.82% | 193,279 |
| Sep 9, 2024 | 9.65 | 9.77 | 9.42 | 9.42 | 9.42 | -2.38% | 319,630 |
| Sep 6, 2024 | 10.03 | 10.15 | 9.64 | 9.65 | 9.65 | -3.88% | 37,202 |
| Sep 5, 2024 | 10.14 | 10.16 | 9.94 | 10.04 | 10.04 | -0.99% | 67,079 |
| Sep 4, 2024 | 10.22 | 10.29 | 10.14 | 10.14 | 10.14 | -0.78% | 28,797 |
| Sep 3, 2024 | 10.63 | 10.63 | 10.22 | 10.22 | 10.22 | -4.75% | 53,622 |
| Aug 30, 2024 | 10.79 | 10.90 | 10.67 | 10.73 | 10.73 | -0.56% | 51,844 |
| Aug 29, 2024 | 10.77 | 10.94 | 10.76 | 10.79 | 10.79 | -0.46% | 28,042 |
| Aug 28, 2024 | 10.85 | 10.92 | 10.80 | 10.84 | 10.84 | 0.56% | 27,158 |
| Aug 27, 2024 | 10.77 | 10.84 | 10.74 | 10.78 | 10.78 | 0.09% | 36,231 |
| Aug 26, 2024 | 10.90 | 10.92 | 10.77 | 10.77 | 10.77 | -1.37% | 31,778 |
| Aug 23, 2024 | 10.94 | 10.94 | 10.83 | 10.92 | 10.92 | 1.58% | 50,521 |
| Aug 22, 2024 | 10.80 | 10.96 | 10.70 | 10.75 | 10.75 | -0.19% | 31,940 |
| Aug 21, 2024 | 10.67 | 10.97 | 10.66 | 10.77 | 10.77 | 1.60% | 197,012 |
| Aug 20, 2024 | 10.74 | 10.80 | 10.49 | 10.60 | 10.60 | -1.03% | 45,995 |
| Aug 19, 2024 | 10.60 | 10.80 | 10.57 | 10.71 | 10.71 | 0.85% | 30,856 |
| Aug 16, 2024 | 10.50 | 10.67 | 10.49 | 10.62 | 10.62 | 0.19% | 61,549 |
| Aug 15, 2024 | 10.49 | 10.63 | 10.49 | 10.60 | 10.60 | 0.38% | 14,276 |
| Aug 14, 2024 | 10.70 | 10.70 | 10.53 | 10.56 | 10.38 | -0.66% | 26,806 |
| Aug 13, 2024 | 10.45 | 10.65 | 10.44 | 10.63 | 10.45 | 2.41% | 27,113 |
| Aug 12, 2024 | 10.55 | 10.56 | 10.38 | 10.38 | 10.21 | -2.54% | 65,856 |
| Aug 9, 2024 | 10.60 | 10.68 | 10.50 | 10.65 | 10.47 | 0.57% | 27,484 |
| Aug 8, 2024 | 10.56 | 10.61 | 10.55 | 10.59 | 10.41 | 1.05% | 36,209 |
| Aug 7, 2024 | 10.67 | 10.71 | 10.43 | 10.48 | 10.31 | -0.10% | 79,442 |
| Aug 6, 2024 | 10.37 | 10.56 | 10.35 | 10.49 | 10.32 | 1.16% | 40,257 |
| Aug 5, 2024 | 10.37 | 10.58 | 10.14 | 10.37 | 10.20 | -3.89% | 100,799 |
| Aug 2, 2024 | 10.81 | 10.90 | 10.75 | 10.79 | 10.61 | -1.82% | 87,137 |
| Aug 1, 2024 | 11.23 | 11.40 | 10.85 | 10.99 | 10.81 | -2.74% | 92,071 |
| Jul 31, 2024 | 11.12 | 11.52 | 10.95 | 11.30 | 11.11 | 2.36% | 200,882 |
| Jul 30, 2024 | 10.59 | 11.06 | 10.58 | 11.04 | 10.86 | 4.35% | 131,129 |
| Jul 29, 2024 | 10.68 | 10.76 | 10.46 | 10.58 | 10.40 | -2.94% | 50,906 |
| Jul 26, 2024 | 10.97 | 11.08 | 10.81 | 10.90 | 10.72 | 0.18% | 34,665 |
| Jul 25, 2024 | 10.92 | 11.14 | 10.82 | 10.88 | 10.70 | 0.93% | 28,115 |
| Jul 24, 2024 | 11.02 | 11.06 | 10.76 | 10.78 | 10.60 | -2.00% | 32,035 |
| Jul 23, 2024 | 10.96 | 11.18 | 10.87 | 11.00 | 10.82 | 1.20% | 33,589 |
| Jul 22, 2024 | 10.84 | 10.95 | 10.84 | 10.87 | 10.69 | 0.74% | 32,274 |
| Jul 19, 2024 | 10.71 | 10.89 | 10.66 | 10.79 | 10.61 | 1.03% | 27,882 |
| Jul 18, 2024 | 11.13 | 11.22 | 10.66 | 10.68 | 10.50 | -4.64% | 64,091 |
| Jul 17, 2024 | 11.21 | 11.26 | 11.10 | 11.20 | 11.01 | -0.44% | 58,866 |
| Jul 16, 2024 | 11.11 | 11.38 | 11.10 | 11.25 | 11.06 | 0.81% | 114,413 |
| Jul 15, 2024 | 11.16 | 11.28 | 11.09 | 11.16 | 10.97 | 0.72% | 572,268 |
| Jul 12, 2024 | 11.05 | 11.18 | 11.04 | 11.08 | 10.90 | 1.00% | 39,581 |
| Jul 11, 2024 | 10.98 | 11.07 | 10.95 | 10.97 | 10.79 | 0.46% | 352,300 |
| Jul 10, 2024 | 10.97 | 11.02 | 10.90 | 10.92 | 10.74 | -0.27% | 46,997 |
| Jul 9, 2024 | 11.16 | 11.18 | 10.88 | 10.95 | 10.77 | -1.53% | 29,421 |
| Jul 8, 2024 | 11.14 | 11.22 | 11.07 | 11.12 | 10.93 | 1.18% | 48,948 |
| Jul 5, 2024 | 10.65 | 11.02 | 10.65 | 10.99 | 10.81 | 4.07% | 53,228 |
| Jul 3, 2024 | 10.38 | 10.63 | 10.38 | 10.56 | 10.38 | 1.73% | 19,372 |
| Jul 2, 2024 | 10.18 | 10.43 | 10.17 | 10.38 | 10.21 | 2.06% | 25,430 |
| Jul 1, 2024 | 10.35 | 10.35 | 10.06 | 10.17 | 10.00 | -2.02% | 20,479 |
| Jun 28, 2024 | 10.35 | 10.51 | 10.35 | 10.38 | 10.21 | 1.17% | 22,149 |
| Jun 27, 2024 | 10.32 | 10.40 | 10.16 | 10.26 | 10.09 | -0.19% | 39,243 |
| Jun 26, 2024 | 10.18 | 10.30 | 10.16 | 10.28 | 10.11 | 0.78% | 30,403 |
| Jun 25, 2024 | 10.05 | 10.26 | 9.99 | 10.20 | 10.03 | 1.19% | 45,124 |
| Jun 24, 2024 | 9.99 | 10.18 | 9.96 | 10.08 | 9.91 | 0.80% | 55,799 |
| Jun 21, 2024 | 9.93 | 10.01 | 9.87 | 10.00 | 9.83 | 1.01% | 159,666 |
| Jun 20, 2024 | 9.82 | 9.95 | 9.70 | 9.90 | 9.74 | -0.90% | 156,707 |
| Jun 18, 2024 | 9.79 | 10.01 | 9.79 | 9.99 | 9.82 | 0.91% | 72,622 |
| Jun 17, 2024 | 9.91 | 9.96 | 9.55 | 9.90 | 9.74 | -1.00% | 104,567 |
| Jun 14, 2024 | 10.00 | 10.01 | 9.80 | 10.00 | 9.83 | -0.50% | 47,972 |
| Jun 13, 2024 | 9.94 | 10.06 | 9.90 | 10.05 | 9.88 | -0.69% | 60,543 |
| Jun 12, 2024 | 10.19 | 10.37 | 10.12 | 10.12 | 9.95 | 0.30% | 43,751 |
| Jun 11, 2024 | 9.93 | 10.10 | 9.93 | 10.09 | 9.92 | 0.90% | 91,160 |
| Jun 10, 2024 | 9.89 | 10.02 | 9.84 | 10.00 | 9.83 | 0.10% | 142,268 |
| Jun 7, 2024 | 9.81 | 10.05 | 9.77 | 9.99 | 9.82 | -0.50% | 37,405 |
| Jun 6, 2024 | 9.77 | 10.17 | 9.77 | 10.04 | 9.87 | 1.31% | 78,643 |
| Jun 5, 2024 | 9.57 | 9.96 | 9.57 | 9.91 | 9.75 | 2.91% | 86,007 |
| Jun 4, 2024 | 9.75 | 9.75 | 9.59 | 9.63 | 9.47 | -2.23% | 44,593 |
| Jun 3, 2024 | 9.97 | 10.00 | 9.78 | 9.85 | 9.69 | -1.40% | 71,287 |
| May 31, 2024 | 10.03 | 10.13 | 9.80 | 9.99 | 9.82 | -0.10% | 30,335 |
| May 30, 2024 | 10.00 | 10.05 | 9.91 | 10.00 | 9.83 | 0.20% | 99,048 |
| May 29, 2024 | 10.12 | 10.12 | 9.87 | 9.98 | 9.81 | -2.06% | 40,636 |
| May 28, 2024 | 10.00 | 10.32 | 9.90 | 10.19 | 10.02 | 1.49% | 69,194 |
| May 24, 2024 | 10.02 | 10.10 | 9.99 | 10.04 | 9.87 | 0.50% | 39,032 |
| May 23, 2024 | 10.05 | 10.08 | 9.96 | 9.99 | 9.82 | - | 28,925 |
| May 22, 2024 | 9.94 | 10.02 | 9.94 | 9.99 | 9.82 | - | 28,661 |
| May 21, 2024 | 10.01 | 10.05 | 9.98 | 9.99 | 9.82 | -0.10% | 29,322 |
| May 20, 2024 | 9.82 | 10.02 | 9.76 | 10.00 | 9.83 | 0.20% | 91,456 |
| May 17, 2024 | 10.01 | 10.05 | 9.87 | 9.98 | 9.81 | - | 80,225 |
| May 16, 2024 | 9.87 | 10.04 | 9.87 | 9.98 | 9.81 | -0.20% | 46,471 |
| May 15, 2024 | 10.19 | 10.21 | 9.98 | 10.00 | 9.83 | -2.06% | 86,699 |
| May 14, 2024 | 10.00 | 10.27 | 9.86 | 10.21 | 10.04 | 2.10% | 137,245 |
| May 13, 2024 | 10.00 | 10.17 | 9.96 | 10.00 | 9.83 | 0.60% | 49,909 |
| May 10, 2024 | 9.92 | 10.06 | 9.91 | 9.94 | 9.77 | 0.30% | 59,696 |
| May 9, 2024 | 9.68 | 9.94 | 9.68 | 9.91 | 9.75 | 0.30% | 60,742 |
| May 8, 2024 | 9.74 | 10.03 | 9.65 | 9.88 | 9.72 | -0.40% | 182,712 |
| May 7, 2024 | 9.72 | 10.11 | 9.57 | 9.92 | 9.75 | -12.83% | 281,751 |
| May 6, 2024 | 11.27 | 11.50 | 11.27 | 11.38 | 11.19 | 2.99% | 74,945 |