AudioCodes Ltd (AUDC) Historical Stock Data
9.42 ↓0.01 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AUDC is up 0.38% a day on average. There have been 17 days where AudioCodes Ltd closed green and 13 days where AUDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 9.21 | 9.42 | ↑$0.21 (2.28%) | 9.13 | 9.45 | 96.55K |
| 2024-12-27 | 9.50 | 9.43 | ↓$0.07 (-0.74%) | 9.28 | 9.55 | 51.58K |
| 2024-12-26 | 9.49 | 9.54 | ↑$0.05 (0.53%) | 9.46 | 9.64 | 171.43K |
| 2024-12-24 | 9.58 | 9.70 | ↑$0.12 (1.25%) | 9.58 | 9.86 | 43.56K |
| 2024-12-23 | 9.66 | 9.64 | ↓$0.02 (-0.21%) | 9.51 | 9.70 | 120.78K |
| 2024-12-20 | 9.10 | 9.36 | ↑$0.26 (2.86%) | 9.10 | 9.56 | 96.90K |
| 2024-12-19 | 8.95 | 9.04 | ↑$0.09 (1.01%) | 8.95 | 9.22 | 66.81K |
| 2024-12-18 | 9.21 | 8.95 | ↓$0.26 (-2.82%) | 8.95 | 9.50 | 118.95K |
| 2024-12-17 | 9.27 | 9.20 | ↓$0.07 (-0.76%) | 9.16 | 9.33 | 49.96K |
| 2024-12-16 | 9.26 | 9.24 | ↓$0.02 (-0.23%) | 9.23 | 9.33 | 26.44K |
| 2024-12-13 | 9.23 | 9.24 | ↑$0.01 (0.11%) | 9.13 | 9.34 | 34.60K |
| 2024-12-12 | 9.30 | 9.26 | ↓$0.04 (-0.43%) | 9.24 | 9.48 | 52.04K |
| 2024-12-11 | 9.48 | 9.40 | ↓$0.08 (-0.84%) | 9.31 | 9.50 | 34.71K |
| 2024-12-10 | 9.69 | 9.47 | ↓$0.22 (-2.27%) | 9.47 | 9.69 | 66.55K |
| 2024-12-09 | 9.49 | 9.71 | ↑$0.22 (2.32%) | 9.49 | 9.85 | 95.04K |
| 2024-12-06 | 9.32 | 9.43 | ↑$0.11 (1.18%) | 9.27 | 9.43 | 42.37K |
| 2024-12-05 | 9.50 | 9.25 | ↓$0.25 (-2.63%) | 9.21 | 9.52 | 57K |
| 2024-12-04 | 9.57 | 9.52 | ↓$0.05 (-0.52%) | 9.41 | 9.64 | 82.32K |
| 2024-12-03 | 9.32 | 9.55 | ↑$0.23 (2.47%) | 9.28 | 9.60 | 81.65K |
| 2024-12-02 | 9.17 | 9.23 | ↑$0.06 (0.65%) | 9.15 | 9.27 | 94.20K |
| 2024-11-29 | 9.16 | 9.30 | ↑$0.14 (1.53%) | 9.04 | 9.34 | 37.85K |
| 2024-11-27 | 9.24 | 9.10 | ↓$0.14 (-1.52%) | 9.03 | 9.29 | 52.57K |
| 2024-11-26 | 9.27 | 9.33 | ↑$0.06 (0.65%) | 9.21 | 9.40 | 69.11K |
| 2024-11-25 | 9.30 | 9.30 | ↑$0.00 (0.00%) | 9.24 | 9.43 | 109.95K |
| 2024-11-22 | 8.78 | 9.14 | ↑$0.36 (4.06%) | 8.78 | 9.18 | 62.88K |
| 2024-11-21 | 8.68 | 8.77 | ↑$0.09 (1.04%) | 8.68 | 8.81 | 119.14K |
| 2024-11-20 | 8.69 | 8.67 | ↓$0.02 (-0.23%) | 8.58 | 8.73 | 61.56K |
| 2024-11-19 | 8.48 | 8.69 | ↑$0.21 (2.48%) | 8.40 | 8.76 | 102.47K |
| 2024-11-18 | 8.22 | 8.36 | ↑$0.14 (1.70%) | 8.22 | 8.42 | 38.01K |
| 2024-11-15 | 8.33 | 8.21 | ↓$0.12 (-1.44%) | 8.13 | 8.33 | 81.28K |
Create an account or log in to view more rows.
$AUDC tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$AUDC we had no volume for days before the last big rip
$AUDC weak
$AUDC Good morning gang!
$AUDC gimme gimme
$AUDC where’s the WSB guys at? Still sleeping?
$AUDC all’s I know is buy and hold… no expectations
$AUDC flow comin
$AUDC buying!
$AUDC money comes and goes but your story stays with you the rest of your life. Apes for life ??