Advertisement
U.S. markets close in 28 minutes

AudioCodes Ltd. (AUDC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
9.28+0.14 (+1.53%)
As of 03:31PM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20249.309.439.269.289.2885,335
Nov 22, 20248.789.188.789.149.1462,900
Nov 21, 20248.688.818.688.778.77119,100
Nov 20, 20248.698.738.588.678.6761,600
Nov 19, 20248.488.768.408.698.69102,500
Nov 18, 20248.228.418.228.368.3638,000
Nov 15, 20248.338.338.138.218.2181,300
Nov 14, 20248.548.598.308.358.35101,900
Nov 13, 20248.468.488.388.418.4159,800
Nov 12, 20248.548.618.368.468.4673,200
Nov 11, 20248.278.518.278.518.5171,600
Nov 08, 20248.528.528.028.128.1295,800
Nov 07, 20247.868.897.858.358.35281,200
Nov 06, 20248.218.377.707.787.78455,400
Nov 05, 20248.999.108.959.019.0154,000
Nov 04, 20249.169.319.119.139.1372,900
Nov 01, 20249.189.269.059.139.1370,500
Oct 31, 20249.479.479.159.219.2194,600
Oct 30, 20249.719.759.389.449.4478,100
Oct 29, 20249.589.859.579.609.60140,600
Oct 28, 20249.469.699.379.569.56103,400
Oct 25, 20249.189.219.029.179.1745,600
Oct 24, 20249.159.209.079.149.1435,000
Oct 23, 20249.509.509.119.179.1716,500
Oct 22, 20249.649.699.459.499.4937,900
Oct 21, 20249.679.749.639.699.6928,600
Oct 18, 20249.819.999.649.669.6671,600
Oct 17, 20249.659.889.529.759.7583,700
Oct 16, 20249.459.679.449.669.6642,000
Oct 15, 20249.589.639.429.469.4659,100
Oct 14, 20249.569.689.529.559.5548,700
Oct 11, 20249.539.669.539.559.5523,700
Oct 10, 20249.109.549.049.509.50340,300
Oct 09, 20249.179.319.099.239.2370,900
Oct 08, 20249.289.309.169.239.2345,600
Oct 07, 20249.409.439.259.289.2860,900
Oct 04, 20249.569.569.499.509.5037,600
Oct 03, 20249.619.699.579.579.5733,800
Oct 02, 20249.629.749.609.659.6529,800
Oct 01, 20249.679.839.509.639.6369,300
Sep 30, 20249.689.829.599.739.7337,600
Sep 27, 20249.719.819.649.729.7254,000
Sep 26, 20249.869.949.649.709.7029,300
Sep 25, 20249.539.789.509.759.7548,800
Sep 24, 20248.919.478.919.349.34216,000
Sep 23, 20248.898.958.718.758.7562,800
Sep 20, 20249.089.088.878.898.8980,400
Sep 19, 20249.249.269.079.119.1180,100
Sep 18, 20249.369.399.149.209.2032,100
Sep 17, 20249.499.599.329.369.3663,400
Sep 16, 20249.969.969.109.639.63211,300
Sep 13, 20249.759.949.739.879.8760,900
Sep 12, 20249.569.819.509.729.7227,200
Sep 11, 20249.769.769.499.559.5538,400
Sep 10, 20249.9610.029.529.789.78193,300
Sep 09, 20249.659.779.429.429.42319,600
Sep 06, 202410.0310.159.649.659.6537,200
Sep 05, 202410.1410.169.9410.0410.0467,100
Sep 04, 202410.2210.2910.1410.1410.1428,800
Sep 03, 202410.6310.6310.2210.2210.2253,600
Aug 30, 202410.7910.9010.6710.7310.7351,800
Aug 29, 202410.7710.9410.7610.7910.7928,000
Aug 28, 202410.8510.9210.8010.8410.8427,200
Aug 27, 202410.7710.8410.7410.7810.7836,200
Aug 26, 202410.9010.9210.7710.7710.7731,800
Aug 23, 202410.9410.9410.8310.9210.9250,500
Aug 22, 202410.8010.9610.7010.7510.7531,900
Aug 21, 202410.6710.9710.6610.7710.77197,000
Aug 20, 202410.7410.8010.4910.6010.6046,000
Aug 19, 202410.6010.8010.5710.7110.7130,900
Aug 16, 202410.5010.6710.4910.6210.6261,500
Aug 15, 202410.4910.6310.4910.6010.6014,300
Aug 15, 20240.18 Dividend
Aug 14, 202410.7010.7010.5310.5610.3826,800
Aug 13, 202410.4510.6510.4410.6310.4527,100
Aug 12, 202410.5510.5610.3810.3810.2065,900
Aug 09, 202410.6010.6810.5010.6510.4727,500
Aug 08, 202410.5610.6110.5510.5910.4136,200
Aug 07, 202410.6710.7110.4310.4810.3079,400
Aug 06, 202410.3710.5610.3510.4910.3140,300
Aug 05, 202410.3710.5810.1410.3710.19100,800
Aug 02, 202410.8110.9010.7510.7910.6186,900
Aug 01, 202411.2311.4010.8510.9910.8092,100
Jul 31, 202411.1211.5210.9511.3011.11200,900
Jul 30, 202410.5911.0610.5811.0410.85131,000
Jul 29, 202410.6810.7610.4610.5810.4050,900
Jul 26, 202410.9711.0810.8110.9010.7134,700
Jul 25, 202410.9211.1410.8210.8810.6928,100
Jul 24, 202411.0211.0610.7610.7810.6032,000
Jul 23, 202410.9611.1810.8711.0010.8133,600
Jul 22, 202410.8410.9510.8410.8710.6832,300
Jul 19, 202410.7110.8910.6610.7910.6127,900
Jul 18, 202411.1311.2210.6610.6810.5064,100
Jul 17, 202411.2111.2611.1011.2011.0158,900
Jul 16, 202411.1111.3811.1011.2511.06114,400
Jul 15, 202411.1611.2811.0911.1610.97572,300
Jul 12, 202411.0511.1811.0411.0810.8939,600
Jul 11, 202410.9811.0710.9510.9710.78352,300
Jul 10, 202410.9711.0210.9010.9210.7347,000
Jul 09, 202411.1611.1810.8810.9510.7629,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...