Advertisement
U.S. markets closed

AudioCodes Ltd. (AUDC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
13.04+0.02 (+0.15%)
At close: 04:00PM EDT
13.04 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202412.8813.1812.8913.0413.0482,075
Mar 27, 202413.2413.2412.9813.0213.0273,700
Mar 26, 202413.5613.5713.1913.2413.2435,800
Mar 25, 202413.2113.7113.2113.5013.5060,100
Mar 22, 202413.1913.2212.8313.0113.0142,200
Mar 21, 202413.5813.5813.1513.2313.2371,000
Mar 20, 202413.2213.5513.1413.5013.5053,300
Mar 19, 202412.6713.3612.6513.1713.1766,700
Mar 18, 202412.6112.8512.4412.7412.7487,700
Mar 15, 202412.8112.8512.5112.5112.5146,200
Mar 14, 202413.3513.3512.8612.8712.8750,000
Mar 13, 202413.1813.5013.1413.4013.4048,900
Mar 12, 202413.3513.3513.1013.2013.2033,800
Mar 11, 202413.4313.4913.0813.3013.3044,500
Mar 08, 202413.6813.8713.6113.7013.7043,100
Mar 07, 202413.6813.7313.5113.5813.5823,800
Mar 06, 202413.5913.6513.4913.5913.5932,700
Mar 05, 202413.8213.8213.2613.4213.4295,500
Mar 04, 202414.0014.0413.7013.8313.8369,200
Mar 01, 202413.6313.8313.5013.7913.7957,000
Feb 29, 202413.4013.7213.4013.6013.6067,500
Feb 28, 202413.1813.3713.0513.2613.2658,200
Feb 27, 202413.1613.5013.1613.2713.2750,000
Feb 26, 202413.0013.3012.9913.1213.1276,900
Feb 23, 202413.3713.3712.9813.0413.0459,700
Feb 22, 202413.2313.5013.2313.4313.4344,600
Feb 21, 202413.1613.3112.9213.0813.0879,700
Feb 20, 202413.2613.3713.1413.1913.1973,600
Feb 20, 20240.18 Dividend
Feb 16, 202413.3513.5613.1613.3613.18101,400
Feb 15, 202413.7513.8313.5013.5313.3555,800
Feb 14, 202413.6013.7313.2713.7113.53112,000
Feb 13, 202413.5613.6213.2613.3713.1981,700
Feb 12, 202413.7713.9613.7213.7613.5781,600
Feb 09, 202413.6713.7813.3413.7713.5895,900
Feb 08, 202414.0014.0013.6613.6713.49146,600
Feb 07, 202414.2314.4513.3313.6513.47200,400
Feb 06, 202413.5014.2913.0413.9013.71512,200
Feb 05, 202411.6212.4011.6112.1712.01201,400
Feb 02, 202411.4911.5711.3511.4911.3490,800
Feb 01, 202411.2011.5811.0211.5211.36180,000
Jan 31, 202411.6611.6611.0911.1911.04161,500
Jan 30, 202411.9111.9811.7311.7611.6094,500
Jan 29, 202411.9812.0811.8212.0011.8496,900
Jan 26, 202412.0012.2112.0012.0511.8960,100
Jan 25, 202412.1712.3212.0112.1111.9574,900
Jan 24, 202412.2712.2712.0012.0111.8552,900
Jan 23, 202412.2512.4212.1112.1712.0167,400
Jan 22, 202412.0312.2411.9912.2212.0678,100
Jan 19, 202411.6712.0711.6112.0311.8761,900
Jan 18, 202411.7211.7711.5811.6611.50100,700
Jan 17, 202411.4711.5811.3711.4811.3371,400
Jan 16, 202411.6611.7811.5011.5111.3572,900
Jan 12, 202411.7711.9611.6511.6711.5147,700
Jan 11, 202411.8611.8811.6311.7611.6059,300
Jan 10, 202411.9611.9611.8311.9111.7554,000
Jan 09, 202412.0012.1511.9512.0211.8656,300
Jan 08, 202411.7812.0811.7012.0311.8770,300
Jan 05, 202411.7411.9711.5811.6311.47104,700
Jan 04, 202411.7011.8911.5811.8011.6491,100
Jan 03, 202411.7511.8011.5011.5011.35100,700
Jan 02, 202412.2012.2111.7611.8211.66110,500
Dec 29, 202312.2012.3011.9612.0711.9173,900
Dec 28, 202312.2212.3112.1512.1812.0282,800
Dec 27, 202312.2112.2912.1412.2512.0890,700
Dec 26, 202312.1412.3312.1412.2212.0658,200
Dec 22, 202312.2612.4512.0512.1211.9680,500
Dec 21, 202312.0912.3012.0112.1812.0276,000
Dec 20, 202312.0012.3611.9411.9611.8097,500
Dec 19, 202312.0512.2612.0012.0911.9382,100
Dec 18, 202312.0812.0811.7911.8211.66137,400
Dec 15, 202311.8812.2711.8612.1011.94244,300
Dec 14, 202311.6912.0911.6911.8611.70339,000
Dec 13, 202311.3111.7111.2211.6211.46148,200
Dec 12, 202311.5411.5411.2211.3411.1989,200
Dec 11, 202311.5511.6411.4711.5211.36145,600
Dec 08, 202311.7611.8211.5111.6411.48121,400
Dec 07, 202311.9212.0811.7211.7811.62143,400
Dec 06, 202311.5812.0211.5811.6011.44208,900
Dec 05, 202311.0711.8211.0711.4511.30347,500
Dec 04, 202311.0211.3610.9311.0710.92128,000
Dec 01, 202311.3811.4711.0711.3211.17116,500
Nov 30, 202311.3711.5611.2511.3311.18138,300
Nov 29, 202311.6611.8511.3111.4511.30214,600
Nov 28, 202311.4811.6611.2311.6511.49181,500
Nov 27, 202311.0411.6510.8811.4011.25195,800
Nov 24, 202310.8710.9710.8210.9410.7943,600
Nov 22, 202310.7611.0210.6510.9010.7595,800
Nov 21, 202310.6110.7210.4710.6910.5597,400
Nov 20, 202310.3410.6610.2410.5810.4498,800
Nov 17, 202310.1410.3310.0410.2110.0752,700
Nov 16, 202310.5110.5110.0510.119.9783,500
Nov 15, 202310.3010.5210.2310.5110.37128,700
Nov 14, 202310.1710.3810.1010.2710.13181,300
Nov 13, 20239.7810.099.719.889.75143,400
Nov 10, 20239.719.889.419.839.7082,500
Nov 09, 20239.969.969.679.739.60111,800
Nov 08, 20239.799.939.609.909.77100,300
Nov 07, 20239.8210.029.569.809.67128,700
Nov 06, 20239.849.899.639.739.60115,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...