U.S. Markets closed

AudioCodes Ltd. (AUDC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.72-0.08 (-0.26%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202130.8031.4730.0230.7230.72464,200
Jan 14, 202129.2830.8229.2830.8030.80291,300
Jan 13, 202129.6629.8529.2629.4729.47186,300
Jan 12, 202129.0929.5928.8929.4829.48253,900
Jan 11, 202128.6329.8028.5429.1929.19237,300
Jan 08, 202129.2029.6729.0429.4029.40168,100
Jan 07, 202129.2429.5128.8029.2329.23175,300
Jan 06, 202128.4329.1428.3028.7028.70188,100
Jan 05, 202127.3428.7727.3428.7028.70172,900
Jan 04, 202127.4927.7526.7827.3927.39194,700
Dec 31, 202027.6627.7627.2127.5527.55118,800
Dec 30, 202027.8328.2127.5027.7927.79197,000
Dec 29, 202028.5728.8627.4427.6227.62201,300
Dec 28, 202028.9329.0028.3028.6828.68204,100
Dec 24, 202028.7629.0628.2328.6028.60220,300
Dec 23, 202028.4929.7228.3428.6128.61973,500
Dec 22, 202027.3828.5027.3828.3828.38262,000
Dec 21, 202027.5627.9427.2827.3827.38156,500
Dec 18, 202027.2728.1027.1827.8227.82201,400
Dec 17, 202027.4027.6826.9927.2627.26150,600
Dec 16, 202027.2927.4326.6427.2227.22190,200
Dec 15, 202027.4227.4926.9427.1427.14142,900
Dec 14, 202027.3727.8827.2827.2927.29145,700
Dec 11, 202027.0127.4026.7227.3727.37188,400
Dec 10, 202026.3227.4726.2027.2527.25232,900
Dec 09, 202027.5227.5226.1426.4226.42619,000
Dec 08, 202028.2328.3227.5827.5827.58180,200
Dec 07, 202028.1529.0628.1528.3428.34217,500
Dec 04, 202028.3228.3927.8528.3428.34167,800
Dec 03, 202028.2628.9228.2528.3628.36136,300
Dec 02, 202028.0128.2327.3128.0828.08303,400
Dec 01, 202028.0128.4727.6728.2728.27157,700
Nov 30, 202028.5128.5527.4627.9727.97175,400
Nov 27, 202027.9228.7527.8228.4528.45167,300
Nov 25, 202028.2828.4627.6127.8527.85165,300
Nov 24, 202028.6129.2327.6927.9327.93609,600
Nov 23, 202027.1228.5427.1028.2528.25756,200
Nov 20, 202026.7127.2426.2926.8226.82287,600
Nov 19, 202026.4826.6526.0826.4226.42367,300
Nov 18, 202027.2627.5026.3326.4826.48407,100
Nov 17, 202027.0227.6326.8027.1627.16532,100
Nov 16, 202027.9628.1826.3526.5826.58438,800
Nov 13, 202027.9928.3727.5828.1028.10179,200
Nov 12, 202027.5328.5827.0727.7227.72389,700
Nov 11, 202027.6427.7727.0327.4127.41308,200
Nov 10, 202026.6727.7826.2827.3227.32312,700
Nov 09, 202029.1829.3127.3927.5427.54528,900
Nov 06, 202029.4729.5528.7028.8628.86320,600
Nov 05, 202029.5629.9929.5029.7229.72212,600
Nov 04, 202029.6629.6628.5428.8628.86382,700
Nov 03, 202028.4429.0628.2028.6928.69225,800
Nov 02, 202029.4129.7727.8828.0528.05335,600
Oct 30, 202028.9029.4628.2828.9928.99292,600
Oct 29, 202029.6930.1028.9829.1529.15256,200
Oct 28, 202030.7430.9728.8029.6029.60556,400
Oct 27, 202034.1034.1930.5131.2931.29484,700
Oct 26, 202031.6631.6629.8931.4631.46456,400
Oct 23, 202032.6432.6930.3831.6731.67343,200
Oct 22, 202033.2133.3732.5232.9032.90132,200
Oct 21, 202033.9934.4632.8032.9232.92130,500
Oct 20, 202033.7234.0533.3433.5033.50210,600
Oct 19, 202033.2433.9332.8833.5233.52147,500
Oct 16, 202033.6833.9533.0933.0933.0977,900
Oct 15, 202032.8233.7632.4633.4233.42155,000
Oct 14, 202033.9534.0733.2133.4833.48102,600
Oct 13, 202034.5734.5733.8533.9233.92159,200
Oct 12, 202034.7235.3334.1434.3334.33270,300
Oct 09, 202032.3934.1132.3934.0334.03218,900
Oct 08, 202032.9633.0332.1232.1832.18118,200
Oct 07, 202032.1032.8831.8732.7032.70155,300
Oct 06, 202032.2133.0431.7032.0032.00185,500
Oct 05, 202031.6232.2831.2832.2532.25153,500
Oct 02, 202031.3531.6730.8731.1831.18136,200
Oct 01, 202032.0132.1331.6131.8231.82164,500
Sep 30, 202031.7931.9930.9831.4631.46289,800
Sep 29, 202031.5232.3131.5232.0032.00137,200
Sep 28, 202031.9432.4331.3931.6231.62216,900
Sep 25, 202030.5331.7130.4431.5331.53167,300
Sep 24, 202030.2630.6129.5730.4430.44318,200
Sep 23, 202031.3531.5830.9531.0131.01351,300
Sep 22, 202031.6331.6530.9331.4331.43185,200
Sep 21, 202030.2131.4730.1731.2531.25248,300
Sep 18, 202030.5531.5330.4630.8930.89456,400
Sep 17, 202030.5930.9429.8030.1930.19380,400
Sep 16, 202031.2531.4930.7331.0431.04403,600
Sep 15, 202031.7031.7830.2631.1431.14402,800
Sep 14, 202031.1631.7430.9331.3231.32244,200
Sep 11, 202030.6930.9029.9730.3530.35241,100
Sep 10, 202031.3431.4030.1430.3830.38355,700
Sep 09, 202029.5531.2029.1431.0331.03702,300
Sep 08, 202027.6329.4327.3329.0029.00472,500
Sep 04, 202029.7530.0727.5428.7928.79586,800
Sep 03, 202031.4431.5429.1629.7429.74763,100
Sep 02, 202031.7032.2430.8132.1932.19358,100
Sep 01, 202031.4631.7130.8731.5131.51398,700
Aug 31, 202031.3931.7830.4931.3731.37529,200
Aug 28, 202031.6831.8930.6130.9430.94450,800
Aug 27, 202032.2432.3331.2731.6831.68436,900
Aug 26, 202033.4333.6632.2832.6032.60319,700
Aug 25, 202032.6033.6732.4033.5133.51385,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...