AudioCodes Ltd (AUDC) Historical Stock Data
8.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AUDC is down -0.23% a day on average. There have been 12 days where AudioCodes Ltd closed green and 18 days where AUDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-14 | 8.54 | 8.35 | ↓$0.19 (-2.22%) | 8.30 | 8.59 | 101.89K |
| 2024-11-13 | 8.46 | 8.41 | ↓$0.05 (-0.59%) | 8.38 | 8.48 | 59.83K |
| 2024-11-12 | 8.54 | 8.46 | ↓$0.08 (-0.94%) | 8.36 | 8.61 | 73.21K |
| 2024-11-11 | 8.27 | 8.51 | ↑$0.24 (2.90%) | 8.27 | 8.51 | 71.58K |
| 2024-11-08 | 8.52 | 8.12 | ↓$0.40 (-4.69%) | 8.02 | 8.52 | 95.77K |
| 2024-11-07 | 7.86 | 8.35 | ↑$0.49 (6.23%) | 7.85 | 8.89 | 281.19K |
| 2024-11-06 | 8.21 | 7.78 | ↓$0.43 (-5.24%) | 7.70 | 8.37 | 455.42K |
| 2024-11-05 | 8.99 | 9.01 | ↑$0.02 (0.22%) | 8.95 | 9.10 | 53.98K |
| 2024-11-04 | 9.16 | 9.13 | ↓$0.03 (-0.33%) | 9.11 | 9.31 | 72.90K |
| 2024-11-01 | 9.18 | 9.13 | ↓$0.05 (-0.54%) | 9.05 | 9.26 | 70.50K |
| 2024-10-31 | 9.47 | 9.21 | ↓$0.26 (-2.75%) | 9.15 | 9.47 | 94.58K |
| 2024-10-30 | 9.71 | 9.44 | ↓$0.27 (-2.78%) | 9.38 | 9.75 | 78.05K |
| 2024-10-29 | 9.58 | 9.60 | ↑$0.02 (0.21%) | 9.57 | 9.85 | 140.57K |
| 2024-10-28 | 9.46 | 9.56 | ↑$0.10 (1.06%) | 9.37 | 9.69 | 103.35K |
| 2024-10-25 | 9.18 | 9.17 | ↓$0.01 (-0.11%) | 9.02 | 9.21 | 45.60K |
| 2024-10-24 | 9.15 | 9.14 | ↓$0.01 (-0.11%) | 9.07 | 9.20 | 35.01K |
| 2024-10-23 | 9.50 | 9.17 | ↓$0.33 (-3.47%) | 9.11 | 9.50 | 16.52K |
| 2024-10-22 | 9.64 | 9.49 | ↓$0.15 (-1.56%) | 9.45 | 9.69 | 37.94K |
| 2024-10-21 | 9.67 | 9.69 | ↑$0.02 (0.21%) | 9.63 | 9.74 | 28.60K |
| 2024-10-18 | 9.81 | 9.66 | ↓$0.15 (-1.53%) | 9.64 | 9.99 | 71.59K |
| 2024-10-17 | 9.65 | 9.75 | ↑$0.10 (1.04%) | 9.52 | 9.88 | 83.68K |
| 2024-10-16 | 9.45 | 9.66 | ↑$0.21 (2.22%) | 9.44 | 9.67 | 41.97K |
| 2024-10-15 | 9.58 | 9.46 | ↓$0.12 (-1.25%) | 9.42 | 9.63 | 59.11K |
| 2024-10-14 | 9.56 | 9.55 | ↓$0.01 (-0.10%) | 9.52 | 9.68 | 48.70K |
| 2024-10-11 | 9.53 | 9.55 | ↑$0.02 (0.21%) | 9.53 | 9.66 | 23.65K |
| 2024-10-10 | 9.10 | 9.50 | ↑$0.40 (4.45%) | 9.04 | 9.54 | 340.25K |
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 ??