AudioCodes Ltd (AUDC) Historical Stock Data
9.65 ↓0.39 (-3.88%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AUDC is down -0.26% a day on average. There have been 13 days where AudioCodes Ltd closed green and 17 days where AUDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 10.03 | 9.65 | ↓$0.38 (-3.79%) | 9.64 | 10.15 | 37.20K |
| 2024-09-05 | 10.14 | 10.04 | ↓$0.10 (-0.99%) | 9.94 | 10.16 | 67.08K |
| 2024-09-04 | 10.22 | 10.14 | ↓$0.08 (-0.78%) | 10.14 | 10.29 | 28.80K |
| 2024-09-03 | 10.63 | 10.22 | ↓$0.41 (-3.86%) | 10.22 | 10.63 | 53.62K |
| 2024-08-30 | 10.79 | 10.73 | ↓$0.06 (-0.56%) | 10.67 | 10.90 | 51.84K |
| 2024-08-29 | 10.77 | 10.79 | ↑$0.02 (0.19%) | 10.76 | 10.94 | 28.04K |
| 2024-08-28 | 10.85 | 10.84 | ↓$0.01 (-0.09%) | 10.80 | 10.92 | 27.16K |
| 2024-08-27 | 10.77 | 10.78 | ↑$0.01 (0.09%) | 10.74 | 10.84 | 36.23K |
| 2024-08-26 | 10.90 | 10.77 | ↓$0.13 (-1.19%) | 10.77 | 10.92 | 31.78K |
| 2024-08-23 | 10.94 | 10.92 | ↓$0.02 (-0.18%) | 10.83 | 10.94 | 50.52K |
| 2024-08-21 | 10.67 | 10.77 | ↑$0.10 (0.94%) | 10.66 | 10.97 | 197.01K |
| 2024-08-20 | 10.74 | 10.60 | ↓$0.14 (-1.30%) | 10.49 | 10.80 | 46K |
| 2024-08-19 | 10.60 | 10.71 | ↑$0.11 (1.04%) | 10.57 | 10.80 | 30.86K |
| 2024-08-16 | 10.50 | 10.62 | ↑$0.12 (1.14%) | 10.49 | 10.67 | 61.55K |
| 2024-08-15 | 10.49 | 10.60 | ↑$0.11 (1.05%) | 10.49 | 10.63 | 14.28K |
| 2024-08-14 | 10.70 | 10.56 | ↓$0.14 (-1.31%) | 10.53 | 10.70 | 26.81K |
| 2024-08-13 | 10.45 | 10.63 | ↑$0.18 (1.72%) | 10.44 | 10.65 | 27.11K |
| 2024-08-12 | 10.55 | 10.38 | ↓$0.17 (-1.61%) | 10.38 | 10.56 | 65.86K |
| 2024-08-09 | 10.60 | 10.65 | ↑$0.05 (0.47%) | 10.50 | 10.68 | 27.48K |
| 2024-08-08 | 10.56 | 10.59 | ↑$0.03 (0.28%) | 10.55 | 10.61 | 36.21K |
| 2024-08-07 | 10.67 | 10.48 | ↓$0.19 (-1.78%) | 10.43 | 10.71 | 79.44K |
| 2024-08-06 | 10.37 | 10.49 | ↑$0.12 (1.16%) | 10.35 | 10.56 | 40.26K |
| 2024-08-05 | 10.37 | 10.37 | ↑$0.00 (0.00%) | 10.14 | 10.58 | 100.80K |
| 2024-08-02 | 10.81 | 10.79 | ↓$0.02 (-0.19%) | 10.75 | 10.90 | 87.14K |
| 2024-08-01 | 11.23 | 10.99 | ↓$0.24 (-2.14%) | 10.85 | 11.40 | 92.07K |
| 2024-07-31 | 11.12 | 11.30 | ↑$0.18 (1.62%) | 10.95 | 11.52 | 200.87K |
| 2024-07-30 | 10.59 | 11.04 | ↑$0.45 (4.25%) | 10.58 | 11.06 | 131K |
| 2024-07-29 | 10.68 | 10.58 | ↓$0.10 (-0.94%) | 10.46 | 10.76 | 50.91K |
| 2024-07-26 | 10.97 | 10.90 | ↓$0.07 (-0.64%) | 10.81 | 11.08 | 34.67K |
| 2024-07-25 | 10.92 | 10.88 | ↓$0.04 (-0.37%) | 10.82 | 11.14 | 28.12K |
Create an account or log in to view more rows.
$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 ??
$AUDC soon
$AUDC Bullish AF ??