NasdaqGS - Nasdaq Real Time Price USD

AudioCodes Ltd. (AUDC)

Compare
9.89 +0.14 (+1.44%)
As of 12:18 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 9.81 9.99 9.76 9.89 9.89 23,368
Oct 17, 2024 9.65 9.88 9.52 9.75 9.75 83,700
Oct 16, 2024 9.45 9.67 9.44 9.66 9.66 42,000
Oct 15, 2024 9.58 9.63 9.42 9.46 9.46 59,100
Oct 14, 2024 9.56 9.68 9.52 9.55 9.55 48,700
Oct 11, 2024 9.53 9.66 9.53 9.55 9.55 23,700
Oct 10, 2024 9.10 9.54 9.04 9.50 9.50 340,300
Oct 9, 2024 9.17 9.31 9.09 9.23 9.23 70,900
Oct 8, 2024 9.28 9.30 9.16 9.23 9.23 45,600
Oct 7, 2024 9.40 9.43 9.25 9.28 9.28 60,900
Oct 4, 2024 9.56 9.56 9.49 9.50 9.50 37,600
Oct 3, 2024 9.61 9.69 9.57 9.57 9.57 33,800
Oct 2, 2024 9.62 9.74 9.60 9.65 9.65 29,800
Oct 1, 2024 9.67 9.83 9.50 9.63 9.63 69,300
Sep 30, 2024 9.68 9.82 9.59 9.73 9.73 37,600
Sep 27, 2024 9.71 9.81 9.64 9.72 9.72 54,000
Sep 26, 2024 9.86 9.94 9.64 9.70 9.70 29,300
Sep 25, 2024 9.53 9.78 9.50 9.75 9.75 48,800
Sep 24, 2024 8.91 9.47 8.91 9.34 9.34 216,000
Sep 23, 2024 8.89 8.95 8.71 8.75 8.75 62,800
Sep 20, 2024 9.08 9.08 8.87 8.89 8.89 80,400
Sep 19, 2024 9.24 9.26 9.07 9.11 9.11 80,100
Sep 18, 2024 9.36 9.39 9.14 9.20 9.20 32,100
Sep 17, 2024 9.49 9.59 9.32 9.36 9.36 63,400
Sep 16, 2024 9.96 9.96 9.10 9.63 9.63 211,300
Sep 13, 2024 9.75 9.94 9.73 9.87 9.87 60,900
Sep 12, 2024 9.56 9.81 9.50 9.72 9.72 27,200
Sep 11, 2024 9.76 9.76 9.49 9.55 9.55 38,400
Sep 10, 2024 9.96 10.02 9.52 9.78 9.78 193,300
Sep 9, 2024 9.65 9.77 9.42 9.42 9.42 319,600
Sep 6, 2024 10.03 10.15 9.64 9.65 9.65 37,200
Sep 5, 2024 10.14 10.16 9.94 10.04 10.04 67,100
Sep 4, 2024 10.22 10.29 10.14 10.14 10.14 28,800
Sep 3, 2024 10.63 10.63 10.22 10.22 10.22 53,600
Aug 30, 2024 10.79 10.90 10.67 10.73 10.73 51,800
Aug 29, 2024 10.77 10.94 10.76 10.79 10.79 28,000
Aug 28, 2024 10.85 10.92 10.80 10.84 10.84 27,200
Aug 27, 2024 10.77 10.84 10.74 10.78 10.78 36,200
Aug 26, 2024 10.90 10.92 10.77 10.77 10.77 31,800
Aug 23, 2024 10.94 10.94 10.83 10.92 10.92 50,500
Aug 22, 2024 10.80 10.96 10.70 10.75 10.75 31,900
Aug 21, 2024 10.67 10.97 10.66 10.77 10.77 197,000
Aug 20, 2024 10.74 10.80 10.49 10.60 10.60 46,000
Aug 19, 2024 10.60 10.80 10.57 10.71 10.71 30,900
Aug 16, 2024 10.50 10.67 10.49 10.62 10.62 61,500
Aug 15, 2024 0.18 Dividend
Aug 15, 2024 10.49 10.63 10.49 10.60 10.60 14,300
Aug 14, 2024 10.70 10.70 10.53 10.56 10.38 26,800
Aug 13, 2024 10.45 10.65 10.44 10.63 10.45 27,100
Aug 12, 2024 10.55 10.56 10.38 10.38 10.20 65,900
Aug 9, 2024 10.60 10.68 10.50 10.65 10.47 27,500
Aug 8, 2024 10.56 10.61 10.55 10.59 10.41 36,200
Aug 7, 2024 10.67 10.71 10.43 10.48 10.30 79,400
Aug 6, 2024 10.37 10.56 10.35 10.49 10.31 40,300
Aug 5, 2024 10.37 10.58 10.14 10.37 10.19 100,800
Aug 2, 2024 10.81 10.90 10.75 10.79 10.61 86,900
Aug 1, 2024 11.23 11.40 10.85 10.99 10.80 92,100
Jul 31, 2024 11.12 11.52 10.95 11.30 11.11 200,900
Jul 30, 2024 10.59 11.06 10.58 11.04 10.85 131,000
Jul 29, 2024 10.68 10.76 10.46 10.58 10.40 50,900
Jul 26, 2024 10.97 11.08 10.81 10.90 10.71 34,700
Jul 25, 2024 10.92 11.14 10.82 10.88 10.69 28,100
Jul 24, 2024 11.02 11.06 10.76 10.78 10.60 32,000
Jul 23, 2024 10.96 11.18 10.87 11.00 10.81 33,600
Jul 22, 2024 10.84 10.95 10.84 10.87 10.68 32,300
Jul 19, 2024 10.71 10.89 10.66 10.79 10.61 27,900
Jul 18, 2024 11.13 11.22 10.66 10.68 10.50 64,100
Jul 17, 2024 11.21 11.26 11.10 11.20 11.01 58,900
Jul 16, 2024 11.11 11.38 11.10 11.25 11.06 114,400
Jul 15, 2024 11.16 11.28 11.09 11.16 10.97 572,300
Jul 12, 2024 11.05 11.18 11.04 11.08 10.89 39,600
Jul 11, 2024 10.98 11.07 10.95 10.97 10.78 352,300
Jul 10, 2024 10.97 11.02 10.90 10.92 10.73 47,000
Jul 9, 2024 11.16 11.18 10.88 10.95 10.76 29,400
Jul 8, 2024 11.14 11.22 11.07 11.12 10.93 48,900
Jul 5, 2024 10.65 11.02 10.65 10.99 10.80 53,200
Jul 3, 2024 10.38 10.63 10.38 10.56 10.38 19,400
Jul 2, 2024 10.18 10.43 10.16 10.38 10.20 25,400
Jul 1, 2024 10.35 10.35 10.06 10.17 10.00 20,500
Jun 28, 2024 10.35 10.51 10.35 10.38 10.20 22,100
Jun 27, 2024 10.32 10.40 10.16 10.26 10.09 39,200
Jun 26, 2024 10.18 10.30 10.16 10.28 10.10 30,400
Jun 25, 2024 10.05 10.26 9.99 10.20 10.03 45,100
Jun 24, 2024 9.99 10.18 9.96 10.08 9.91 55,800
Jun 21, 2024 9.93 10.01 9.87 10.00 9.83 159,700
Jun 20, 2024 9.82 9.95 9.70 9.90 9.73 156,700
Jun 18, 2024 9.79 10.01 9.79 9.99 9.82 72,600
Jun 17, 2024 9.91 9.96 9.55 9.90 9.73 104,600
Jun 14, 2024 10.00 10.01 9.80 10.00 9.83 48,000
Jun 13, 2024 9.94 10.06 9.90 10.05 9.88 60,500
Jun 12, 2024 10.19 10.37 10.12 10.12 9.95 43,800
Jun 11, 2024 9.93 10.10 9.93 10.09 9.92 91,200
Jun 10, 2024 9.89 10.02 9.84 10.00 9.83 142,300
Jun 7, 2024 9.81 10.05 9.77 9.99 9.82 37,400
Jun 6, 2024 9.77 10.17 9.77 10.04 9.87 78,600
Jun 5, 2024 9.57 9.96 9.57 9.91 9.74 86,000
Jun 4, 2024 9.75 9.75 9.59 9.63 9.47 44,600
Jun 3, 2024 9.97 10.00 9.78 9.85 9.68 71,300
May 31, 2024 10.03 10.13 9.80 9.99 9.82 30,300
May 30, 2024 10.00 10.05 9.91 10.00 9.83 99,000
May 29, 2024 10.12 10.12 9.87 9.98 9.81 40,600
May 28, 2024 10.00 10.32 9.90 10.19 10.02 69,200
May 24, 2024 10.02 10.10 9.99 10.04 9.87 39,000
May 23, 2024 10.05 10.08 9.96 9.99 9.82 28,900
May 22, 2024 9.94 10.02 9.94 9.99 9.82 28,700
May 21, 2024 10.01 10.05 9.98 9.99 9.82 29,300
May 20, 2024 9.82 10.02 9.76 10.00 9.83 91,500
May 17, 2024 10.01 10.05 9.87 9.98 9.81 80,200
May 16, 2024 9.87 10.04 9.87 9.98 9.81 46,500
May 15, 2024 10.19 10.21 9.98 10.00 9.83 86,700
May 14, 2024 10.00 10.27 9.86 10.21 10.04 137,200
May 13, 2024 10.00 10.17 9.96 10.00 9.83 49,900
May 10, 2024 9.92 10.06 9.91 9.94 9.77 59,700
May 9, 2024 9.68 9.94 9.68 9.91 9.74 60,700
May 8, 2024 9.74 10.03 9.65 9.88 9.71 182,700
May 7, 2024 9.72 10.11 9.57 9.92 9.75 281,800
May 6, 2024 11.27 11.50 11.27 11.38 11.19 74,900
May 3, 2024 11.16 11.35 11.05 11.05 10.86 64,900
May 2, 2024 11.08 11.12 10.79 11.12 10.93 54,700
May 1, 2024 10.81 11.17 10.64 10.97 10.78 85,500
Apr 30, 2024 11.05 11.15 10.72 10.82 10.64 166,500
Apr 29, 2024 11.11 11.23 10.94 11.10 10.91 143,900
Apr 26, 2024 10.48 11.11 10.48 11.11 10.92 81,400
Apr 25, 2024 10.26 10.52 10.21 10.43 10.25 45,700
Apr 24, 2024 10.75 10.75 10.31 10.45 10.27 18,200
Apr 23, 2024 10.53 10.90 10.45 10.68 10.50 28,700
Apr 22, 2024 10.50 10.69 10.28 10.52 10.34 28,000
Apr 19, 2024 10.71 10.80 10.42 10.42 10.24 21,600
Apr 18, 2024 10.59 10.84 10.52 10.72 10.54 42,800
Apr 17, 2024 10.87 10.87 10.54 10.59 10.41 16,800
Apr 16, 2024 10.88 10.95 10.53 10.85 10.67 86,100
Apr 15, 2024 11.40 11.44 10.78 10.85 10.67 105,100
Apr 12, 2024 11.50 11.52 11.05 11.25 11.06 43,600
Apr 11, 2024 11.78 11.83 11.53 11.68 11.48 60,800
Apr 10, 2024 12.26 12.27 11.83 11.92 11.72 39,900
Apr 9, 2024 12.52 12.61 12.30 12.51 12.30 49,600
Apr 8, 2024 12.66 12.71 12.49 12.64 12.42 26,200
Apr 5, 2024 12.38 12.68 12.31 12.48 12.27 36,100
Apr 4, 2024 12.75 12.76 12.35 12.40 12.19 57,400
Apr 3, 2024 12.56 12.70 12.54 12.62 12.40 29,500
Apr 2, 2024 12.62 12.76 12.51 12.67 12.45 23,800
Apr 1, 2024 13.04 13.11 12.76 12.78 12.56 34,100
Mar 28, 2024 12.88 13.18 12.88 13.04 12.82 96,900
Mar 27, 2024 13.24 13.24 12.98 13.02 12.80 73,700
Mar 26, 2024 13.56 13.57 13.19 13.24 13.01 35,800
Mar 25, 2024 13.21 13.71 13.21 13.50 13.27 60,100
Mar 22, 2024 13.19 13.22 12.83 13.01 12.79 42,200
Mar 21, 2024 13.58 13.58 13.15 13.23 13.00 71,000
Mar 20, 2024 13.22 13.55 13.14 13.50 13.27 53,300
Mar 19, 2024 12.67 13.36 12.65 13.17 12.95 66,700
Mar 18, 2024 12.61 12.85 12.44 12.74 12.52 87,700
Mar 15, 2024 12.81 12.85 12.51 12.51 12.30 46,200
Mar 14, 2024 13.35 13.35 12.86 12.87 12.65 50,000
Mar 13, 2024 13.18 13.50 13.14 13.40 13.17 48,900
Mar 12, 2024 13.35 13.35 13.10 13.20 12.98 33,800
Mar 11, 2024 13.43 13.49 13.08 13.30 13.07 44,500
Mar 8, 2024 13.68 13.87 13.61 13.70 13.47 43,100
Mar 7, 2024 13.68 13.73 13.51 13.58 13.35 23,800
Mar 6, 2024 13.59 13.65 13.49 13.59 13.36 32,700
Mar 5, 2024 13.82 13.82 13.26 13.42 13.19 95,500
Mar 4, 2024 14.00 14.04 13.70 13.83 13.59 69,200
Mar 1, 2024 13.63 13.83 13.50 13.79 13.55 57,000
Feb 29, 2024 13.40 13.72 13.40 13.60 13.37 67,500
Feb 28, 2024 13.18 13.37 13.05 13.26 13.03 58,200
Feb 27, 2024 13.16 13.50 13.16 13.27 13.04 50,000
Feb 26, 2024 13.00 13.30 12.99 13.12 12.90 76,900
Feb 23, 2024 13.37 13.37 12.98 13.04 12.82 59,700
Feb 22, 2024 13.23 13.50 13.23 13.43 13.20 44,600
Feb 21, 2024 13.16 13.31 12.92 13.08 12.86 79,700
Feb 20, 2024 0.18 Dividend
Feb 20, 2024 13.26 13.37 13.14 13.19 12.97 73,600
Feb 16, 2024 13.35 13.56 13.16 13.36 12.96 101,400
Feb 15, 2024 13.75 13.83 13.50 13.53 13.12 55,800
Feb 14, 2024 13.60 13.73 13.27 13.71 13.29 112,000
Feb 13, 2024 13.56 13.62 13.26 13.37 12.97 81,700
Feb 12, 2024 13.77 13.96 13.72 13.76 13.34 81,600
Feb 9, 2024 13.67 13.78 13.34 13.77 13.35 95,900
Feb 8, 2024 14.00 14.00 13.66 13.67 13.26 146,600
Feb 7, 2024 14.23 14.45 13.33 13.65 13.24 200,400
Feb 6, 2024 13.50 14.29 13.04 13.90 13.48 512,200
Feb 5, 2024 11.62 12.40 11.61 12.17 11.80 201,400
Feb 2, 2024 11.49 11.57 11.35 11.49 11.14 90,800
Feb 1, 2024 11.20 11.58 11.02 11.52 11.17 180,000
Jan 31, 2024 11.66 11.66 11.09 11.19 10.85 161,500
Jan 30, 2024 11.91 11.98 11.73 11.76 11.40 94,500
Jan 29, 2024 11.98 12.08 11.82 12.00 11.64 96,900
Jan 26, 2024 12.00 12.21 12.00 12.05 11.69 60,100
Jan 25, 2024 12.17 12.32 12.01 12.11 11.74 74,900
Jan 24, 2024 12.27 12.27 12.00 12.01 11.65 52,900
Jan 23, 2024 12.25 12.42 12.11 12.17 11.80 67,400
Jan 22, 2024 12.03 12.24 11.99 12.22 11.85 78,100
Jan 19, 2024 11.67 12.07 11.61 12.03 11.67 61,900
Jan 18, 2024 11.72 11.77 11.58 11.66 11.31 100,700
Jan 17, 2024 11.47 11.58 11.37 11.48 11.13 71,400
Jan 16, 2024 11.66 11.78 11.50 11.51 11.16 72,900
Jan 12, 2024 11.77 11.96 11.65 11.67 11.32 47,700
Jan 11, 2024 11.86 11.88 11.63 11.76 11.40 59,300
Jan 10, 2024 11.96 11.96 11.83 11.91 11.55 54,000
Jan 9, 2024 12.00 12.15 11.95 12.02 11.66 56,300
Jan 8, 2024 11.78 12.08 11.70 12.03 11.67 70,300
Jan 5, 2024 11.74 11.97 11.58 11.63 11.28 104,700
Jan 4, 2024 11.70 11.89 11.58 11.80 11.44 91,100
Jan 3, 2024 11.75 11.80 11.50 11.50 11.15 100,700
Jan 2, 2024 12.20 12.21 11.76 11.82 11.46 110,500
Dec 29, 2023 12.20 12.30 11.96 12.07 11.70 73,900
Dec 28, 2023 12.22 12.31 12.15 12.18 11.81 82,800
Dec 27, 2023 12.21 12.29 12.14 12.25 11.88 90,700
Dec 26, 2023 12.14 12.33 12.14 12.22 11.85 58,200
Dec 22, 2023 12.26 12.45 12.05 12.12 11.75 80,500
Dec 21, 2023 12.09 12.30 12.01 12.18 11.81 76,000
Dec 20, 2023 12.00 12.36 11.94 11.96 11.60 97,500
Dec 19, 2023 12.05 12.26 12.00 12.09 11.72 82,100
Dec 18, 2023 12.08 12.08 11.79 11.82 11.46 137,400
Dec 15, 2023 11.88 12.27 11.86 12.10 11.73 244,300
Dec 14, 2023 11.69 12.09 11.69 11.86 11.50 339,000
Dec 13, 2023 11.31 11.71 11.22 11.62 11.27 148,200
Dec 12, 2023 11.54 11.54 11.22 11.34 11.00 89,200
Dec 11, 2023 11.55 11.64 11.47 11.52 11.17 145,600
Dec 8, 2023 11.76 11.82 11.51 11.64 11.29 121,400
Dec 7, 2023 11.92 12.08 11.72 11.78 11.42 143,400
Dec 6, 2023 11.58 12.02 11.58 11.60 11.25 208,900
Dec 5, 2023 11.07 11.82 11.07 11.45 11.10 347,500
Dec 4, 2023 11.02 11.36 10.93 11.07 10.73 128,000
Dec 1, 2023 11.38 11.47 11.07 11.32 10.98 116,500
Nov 30, 2023 11.37 11.56 11.25 11.33 10.99 138,300
Nov 29, 2023 11.66 11.85 11.31 11.45 11.10 214,600
Nov 28, 2023 11.48 11.66 11.23 11.65 11.30 181,500
Nov 27, 2023 11.04 11.65 10.88 11.40 11.05 195,800
Nov 24, 2023 10.87 10.97 10.82 10.94 10.61 43,600
Nov 22, 2023 10.76 11.02 10.65 10.90 10.57 95,800
Nov 21, 2023 10.61 10.72 10.47 10.69 10.37 97,400
Nov 20, 2023 10.34 10.66 10.24 10.58 10.26 98,800
Nov 17, 2023 10.14 10.33 10.04 10.21 9.90 52,700
Nov 16, 2023 10.51 10.51 10.05 10.11 9.80 83,500
Nov 15, 2023 10.30 10.52 10.23 10.51 10.19 128,700
Nov 14, 2023 10.17 10.38 10.10 10.27 9.96 181,300
Nov 13, 2023 9.78 10.09 9.71 9.88 9.58 143,400
Nov 10, 2023 9.71 9.88 9.41 9.83 9.53 82,500
Nov 9, 2023 9.96 9.96 9.67 9.73 9.44 111,800
Nov 8, 2023 9.79 9.93 9.60 9.90 9.60 100,300
Nov 7, 2023 9.82 10.02 9.56 9.80 9.50 128,700
Nov 6, 2023 9.84 9.89 9.63 9.73 9.44 115,700
Nov 3, 2023 10.38 10.45 9.84 9.92 9.62 267,300
Nov 2, 2023 9.25 10.20 9.23 10.16 9.85 536,700
Nov 1, 2023 7.92 8.02 7.74 7.83 7.59 255,700
Oct 31, 2023 7.55 7.89 7.52 7.86 7.62 158,800
Oct 30, 2023 7.31 7.54 7.28 7.49 7.26 221,600
Oct 27, 2023 7.27 7.29 7.14 7.19 6.97 155,000
Oct 26, 2023 7.43 7.49 7.24 7.27 7.05 90,700
Oct 25, 2023 7.73 7.73 7.50 7.51 7.28 81,400
Oct 24, 2023 7.95 7.98 7.69 7.77 7.53 70,800
Oct 23, 2023 8.12 8.13 7.92 7.93 7.69 105,600
Oct 20, 2023 8.56 8.56 8.18 8.23 7.98 82,800
Oct 19, 2023 8.60 8.64 8.39 8.42 8.16 126,700
Oct 18, 2023 8.70 8.80 8.50 8.67 8.41 117,200

Related Tickers