AudioCodes Ltd (AUDC) Historical Stock Data
9.55 ↓0.25 (-2.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AUDC is down -0.53% a day on average. There have been 11 days where AudioCodes Ltd closed green and 19 days where AUDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 9.84 | 9.55 | ↓$0.29 (-2.95%) | 9.47 | 9.97 | 81.67K |
| 2025-03-27 | 9.96 | 9.80 | ↓$0.16 (-1.61%) | 9.77 | 9.98 | 43.87K |
| 2025-03-26 | 9.88 | 9.90 | ↑$0.02 (0.20%) | 9.87 | 10.03 | 34.40K |
| 2025-03-25 | 10.01 | 9.95 | ↓$0.06 (-0.60%) | 9.95 | 10.13 | 52.74K |
| 2025-03-24 | 9.89 | 10.01 | ↑$0.12 (1.21%) | 9.88 | 10.08 | 56.16K |
| 2025-03-21 | 9.90 | 9.89 | ↓$0.01 (-0.10%) | 9.85 | 10.04 | 52.55K |
| 2025-03-20 | 9.90 | 10.03 | ↑$0.13 (1.31%) | 9.90 | 10.23 | 91.05K |
| 2025-03-19 | 10.17 | 10.14 | ↓$0.03 (-0.29%) | 10.08 | 10.35 | 135.91K |
| 2025-03-18 | 10.45 | 10.21 | ↓$0.24 (-2.30%) | 10.19 | 10.45 | 82.45K |
| 2025-03-17 | 10.34 | 10.50 | ↑$0.16 (1.55%) | 10.34 | 10.67 | 85.30K |
| 2025-03-14 | 10.44 | 10.41 | ↓$0.03 (-0.29%) | 10.36 | 10.69 | 102.12K |
| 2025-03-13 | 10.20 | 10.17 | ↓$0.03 (-0.29%) | 10.08 | 10.35 | 79.36K |
| 2025-03-12 | 10.39 | 10.20 | ↓$0.19 (-1.83%) | 10.16 | 10.40 | 60.25K |
| 2025-03-11 | 10.13 | 10.21 | ↑$0.08 (0.79%) | 10.10 | 10.49 | 69.60K |
| 2025-03-10 | 10.36 | 10.25 | ↓$0.11 (-1.06%) | 10.20 | 10.38 | 95.31K |
| 2025-03-07 | 10.67 | 10.52 | ↓$0.15 (-1.41%) | 10.41 | 10.84 | 74.33K |
| 2025-03-06 | 10.60 | 10.56 | ↓$0.04 (-0.38%) | 10.46 | 10.76 | 45.18K |
| 2025-03-05 | 10.59 | 10.76 | ↑$0.17 (1.61%) | 10.53 | 10.78 | 33.53K |
| 2025-03-04 | 10.54 | 10.59 | ↑$0.05 (0.47%) | 10.31 | 10.64 | 105.43K |
| 2025-03-03 | 11.02 | 10.66 | ↓$0.36 (-3.27%) | 10.51 | 11.06 | 82.70K |
| 2025-02-28 | 10.83 | 11.02 | ↑$0.19 (1.75%) | 10.78 | 11.04 | 50.02K |
| 2025-02-27 | 11.25 | 10.92 | ↓$0.33 (-2.93%) | 10.92 | 11.25 | 58.46K |
| 2025-02-26 | 11.25 | 11.25 | ↑$0.00 (0.00%) | 11.20 | 11.44 | 49.91K |
| 2025-02-25 | 11.14 | 11.23 | ↑$0.09 (0.81%) | 11.05 | 11.36 | 75.51K |
| 2025-02-24 | 11.52 | 11.33 | ↓$0.19 (-1.65%) | 11.26 | 11.65 | 84.79K |
| 2025-02-21 | 11.70 | 11.40 | ↓$0.30 (-2.56%) | 11.33 | 12.10 | 145.71K |
| 2025-02-20 | 11.28 | 11.57 | ↑$0.29 (2.57%) | 11.01 | 11.63 | 108.69K |
| 2025-02-19 | 11.58 | 11.43 | ↓$0.15 (-1.30%) | 11.15 | 11.63 | 170.52K |
| 2025-02-18 | 11.75 | 11.59 | ↓$0.16 (-1.36%) | 11.46 | 11.81 | 103.39K |
| 2025-02-14 | 11.98 | 11.75 | ↓$0.23 (-1.92%) | 11.49 | 12.00 | 59.08K |
Create an account or log in to view more rows.
$AUDC Holding
$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!