AUDC - AudioCodes Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201917.9718.0617.6217.7917.79125,639
Oct 11, 201918.1818.4717.8617.9517.95154,100
Oct 10, 201917.8518.1817.7517.8717.87166,900
Oct 09, 201917.7117.8517.5617.7417.74125,900
Oct 08, 201918.4118.4117.5417.6017.60151,300
Oct 07, 201918.9518.9618.4018.5218.52245,500
Oct 04, 201918.5019.3918.5019.0619.06321,500
Oct 03, 201918.0218.6017.8118.4718.47231,800
Oct 02, 201918.0918.1717.6117.9417.94281,200
Oct 01, 201918.7318.8018.1618.4018.40443,400
Sep 30, 201919.8819.9718.7218.9118.91363,100
Sep 27, 201920.1820.4919.7219.8819.88216,700
Sep 26, 201920.5920.5920.1520.2020.20130,100
Sep 25, 201920.8721.0020.0720.6920.69444,500
Sep 24, 201922.1022.5020.6021.0021.00476,000
Sep 23, 201921.0822.0621.0421.6921.69350,100
Sep 20, 201920.9921.1520.3820.7720.77266,300
Sep 19, 201921.1021.6620.6920.8020.80372,600
Sep 18, 201920.2421.5120.0121.1821.18435,000
Sep 17, 201920.1920.5219.6320.1620.16255,900
Sep 16, 201919.3320.5719.1720.0020.00496,900
Sep 13, 201918.7120.1818.5319.3919.39462,800
Sep 12, 201917.4618.7417.4618.4418.44296,500
Sep 11, 201916.9017.3716.8017.3717.3776,300
Sep 10, 201917.1817.2416.8316.9116.91120,100
Sep 09, 201917.3017.3716.8217.2117.21118,700
Sep 06, 201917.4217.8017.2617.4617.4668,800
Sep 05, 201917.4917.5416.6617.4317.43204,100
Sep 04, 201917.7417.9317.3617.4317.4389,500
Sep 03, 201917.4518.0217.4517.5717.57135,100
Aug 30, 201917.6717.8017.2117.4517.4553,400
Aug 29, 201917.3217.6217.3017.5817.5868,800
Aug 28, 201916.9317.1716.8117.1517.1553,300
Aug 27, 201917.3317.5116.8317.0417.0497,100
Aug 26, 201917.3517.4417.0817.2017.2054,200
Aug 23, 201917.5917.7417.1617.2917.29108,400
Aug 22, 201917.5317.7417.4817.6717.6777,000
Aug 21, 201917.7017.7717.2617.5817.58144,000
Aug 20, 201917.7617.8517.4817.7017.7096,700
Aug 19, 201917.6717.9517.6317.7917.7987,200
Aug 19, 20190.12 Dividend
Aug 16, 201917.3017.7217.3017.5117.3989,600
Aug 15, 201917.4017.4417.0317.2517.13137,600
Aug 14, 201917.1417.9116.5117.3917.27235,300
Aug 13, 201917.9318.3617.8018.3218.19139,700
Aug 12, 201918.4618.5017.7718.0117.89181,100
Aug 09, 201918.7118.8118.4418.5818.4575,400
Aug 08, 201918.7119.0818.6818.7818.65179,700
Aug 07, 201918.3918.7318.2818.6118.4897,000
Aug 06, 201918.4318.7818.4318.5418.41110,700
Aug 05, 201918.0318.3517.7318.1117.99223,800
Aug 02, 201918.5019.0218.3318.6518.52154,800
Aug 01, 201918.8319.2018.5218.7318.60229,300
Jul 31, 201919.5119.5418.4318.6618.53308,500
Jul 30, 201919.2619.7419.1519.4319.30176,400
Jul 29, 201918.7019.5718.4619.4919.36366,500
Jul 26, 201918.5218.8518.3018.7918.66294,500
Jul 25, 201918.0218.7717.9218.5218.39454,300
Jul 24, 201917.8618.0717.4417.8317.71430,300
Jul 23, 201917.5018.4516.8518.0917.971,442,900
Jul 22, 201916.2616.4816.1316.4516.34133,200
Jul 19, 201916.0216.2515.7616.0015.89102,000
Jul 18, 201916.0716.1815.3115.8515.74243,500
Jul 17, 201916.3616.3916.0216.2116.10174,400
Jul 16, 201916.8916.9016.1616.4116.30137,300
Jul 15, 201917.0817.2417.0217.1016.98127,700
Jul 12, 201916.4917.0016.3916.9316.81118,300
Jul 11, 201916.4716.5716.1416.4516.3480,700
Jul 10, 201916.8716.8816.2416.3516.24142,500
Jul 09, 201915.6816.6815.6816.5016.39258,600
Jul 08, 201915.5515.8715.4815.6515.5469,300
Jul 05, 201915.4915.7915.4015.6715.5666,400
Jul 03, 201915.2415.7515.2315.5515.4462,200
Jul 02, 201915.2015.3915.1515.3115.21120,600
Jul 01, 201915.7915.8415.3115.3615.2561,500
Jun 28, 201915.2615.4915.2215.4815.3749,800
Jun 27, 201915.0415.3215.0415.2215.1261,200
Jun 26, 201915.3115.3714.9614.9614.86110,100
Jun 25, 201915.6115.6515.2415.2815.1876,000
Jun 24, 201915.7615.8815.6015.6515.5452,600
Jun 21, 201915.7115.9815.5315.8415.73161,100
Jun 20, 201915.8915.9915.5615.7615.6589,400
Jun 19, 201915.7615.8115.6115.7415.63117,700
Jun 18, 201916.0516.1515.7315.7515.64123,500
Jun 17, 201915.7816.2515.7315.8015.69133,900
Jun 14, 201915.6215.9415.4715.9315.82171,500
Jun 13, 201915.2915.6515.2515.6215.51128,700
Jun 12, 201915.1415.3715.0315.1715.0793,600
Jun 11, 201915.0115.2814.9115.2515.15128,400
Jun 10, 201915.0315.2814.9015.0014.9095,600
Jun 07, 201914.7615.1714.7614.9914.8979,300
Jun 06, 201914.7314.8814.4514.7514.6574,600
Jun 05, 201914.4814.7914.4314.7414.64118,900
Jun 04, 201914.3914.4314.1014.4014.30101,000
Jun 03, 201914.7514.8114.1314.2114.11149,800
May 31, 201915.0015.1214.8414.9614.8693,000
May 30, 201915.1515.5914.9615.1215.02188,100
May 29, 201915.1215.1214.7014.8114.71166,300
May 28, 201915.4215.4914.8915.0614.96127,600
May 24, 201915.6115.7915.1115.3215.2289,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...