Dark

AUDC
AudioCodes Ltd
stock NASDAQ

At Close

Jun 13, 2025 3:59:38 PM EDT

8.88USD-1.987%(-0.18)44,137

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-9.06)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	8.9300	8.990000	8.810000	8.900	-1.766%	44,137	0.000%
2025-06-12	9.0100	9.170000	9.000000	9.060	-1.842%	33,173	-1.766%
2025-06-11	9.4000	9.490000	9.230000	9.230	-1.809%	44,301	-3.575%
2025-06-10	9.4900	9.490000	9.290000	9.400	-1.157%	39,045	-5.319%
2025-06-09	9.6300	9.690000	9.500000	9.510	-1.246%	45,423	-6.414%
2025-06-06	9.5200	9.750000	9.420000	9.630	+1.582%	56,451	-7.580%
2025-06-05	9.4700	9.530000	9.430000	9.480	0.000%	29,077	-6.118%
2025-06-04	9.5700	9.610000	9.450000	9.480	-0.837%	60,656	-6.118%
2025-06-03	9.4200	9.650000	9.390000	9.560	+0.738%	55,258	-6.904%
2025-06-02	9.3800	9.520000	9.370000	9.490	+0.636%	47,265	-6.217%
2025-05-30	9.4900	9.509900	9.370000	9.430	-1.463%	39,096	-5.620%
2025-05-29	9.3900	9.590000	9.340000	9.570	+2.572%	39,714	-7.001%
2025-05-28	9.3200	9.370000	9.275000	9.330	-0.533%	49,244	-4.609%
2025-05-27	9.1800	9.380000	9.160000	9.380	+4.571%	89,314	-5.117%
2025-05-23	8.7600	9.130000	8.760000	8.970	+1.014%	66,949	-0.780%
2025-05-22	8.8900	8.950000	8.850000	8.880	-0.893%	18,604	+0.225%
2025-05-21	8.7400	9.170000	8.740000	8.960	+1.129%	99,420	-0.670%
2025-05-20	8.9300	8.930000	8.800000	8.860	-0.337%	25,006	+0.451%
2025-05-19	8.7000	8.895000	8.660000	8.890	+2.184%	57,179	+0.112%
2025-05-16	8.7600	8.800000	8.670000	8.700	0.000%	27,785	+2.299%
2025-05-15	8.7800	8.845000	8.680200	8.700	-2.247%	29,258	+2.299%
2025-05-14	9.0100	9.020000	8.830000	8.900	-0.891%	40,164	0.000%
2025-05-13	8.7800	8.985000	8.760000	8.980	+1.354%	47,896	-0.891%
2025-05-12	8.8900	8.940000	8.770000	8.860	+2.904%	53,756	+0.451%
2025-05-09	8.4700	8.700000	8.420000	8.610	+2.014%	41,470	+3.368%
2025-05-08	8.6500	8.692800	8.340000	8.440	+0.238%	114,754	+5.450%
2025-05-07	8.6100	8.610000	8.310000	8.420	+3.313%	114,271	+5.701%
2025-05-06	8.8000	8.800000	8.010000	8.150	-12.177%	262,334	+9.202%
2025-05-05	9.4200	9.510000	9.260000	9.280	-1.903%	52,623	-4.095%
2025-05-02	9.5800	9.640000	9.450000	9.460	+0.638%	64,174	-5.920%
2025-05-01	9.4700	9.837000	9.400000	9.400	+0.213%	50,643	-5.319%
2025-04-30	9.3600	9.450000	9.210000	9.380	-0.846%	81,777	-5.117%
2025-04-29	9.4300	9.528000	9.400000	9.460	-0.106%	67,848	-5.920%
2025-04-28	9.4700	9.570000	9.380000	9.470	+0.106%	99,886	-6.019%
2025-04-25	9.4400	9.550000	9.395000	9.460	-0.421%	88,979	-5.920%
2025-04-24	9.4300	9.630000	9.390000	9.500	+1.064%	104,808	-6.316%
2025-04-23	9.6400	9.729400	9.270000	9.400	+1.842%	125,918	-5.319%
2025-04-22	9.1200	9.390000	9.040000	9.230	+3.013%	125,324	-3.575%
2025-04-21	8.8800	9.076500	8.880000	8.960	0.000%	105,780	-0.670%
2025-04-17	9.0200	9.020000	8.855000	8.960	+0.112%	61,770	-0.670%
2025-04-16	8.9900	9.350000	8.885000	8.950	-1.648%	176,181	-0.559%
2025-04-15	9.0500	9.305000	9.050000	9.100	0.000%	161,124	-2.198%
2025-04-14	8.9600	9.320000	8.960000	9.100	+2.593%	144,661	-2.198%
2025-04-11	8.6300	9.247000	8.630000	8.870	+2.781%	127,323	+0.338%
2025-04-10	8.7100	8.741000	8.400000	8.630	-3.575%	76,878	+3.129%
2025-04-09	8.2100	9.105000	8.165000	8.950	+9.681%	86,438	-0.559%
2025-04-08	8.5700	8.665000	8.075909	8.160	-2.275%	100,624	+9.069%
2025-04-07	8.2100	8.745000	8.090000	8.350	-1.417%	138,254	+6.587%
2025-04-04	8.7600	8.760000	8.140000	8.470	-5.469%	129,326	+5.077%
2025-04-03	9.2900	9.295000	8.760000	8.960	-6.667%	158,506	-0.670%
2025-04-02	9.3500	9.725800	9.340000	9.600	+1.587%	83,384	-7.292%
2025-04-01	9.4600	9.570000	9.370000	9.450	+0.318%	82,747	-5.820%
2025-03-31	9.4000	9.580000	9.240000	9.420	-1.361%	95,495	-5.520%
2025-03-28	9.8400	9.971500	9.471000	9.550	-2.551%	81,668	-6.806%
2025-03-27	9.9600	9.982000	9.770000	9.800	-1.010%	43,865	-9.184%
2025-03-26	9.8800	10.030000	9.870000	9.900	-0.503%	34,395	-10.101%
2025-03-25	10.0100	10.127500	9.950000	9.950	-0.599%	50,981	-10.553%
2025-03-24	9.8900	10.080000	9.880000	10.010	+1.213%	56,043	-11.089%
2025-03-21	9.9000	10.040000	9.850000	9.890	-1.396%	52,549	-10.010%
2025-03-20	9.9000	10.234000	9.900000	10.030	-1.085%	90,913	-11.266%
2025-03-19	10.1700	10.345500	10.080000	10.140	-0.686%	135,909	-12.229%
2025-03-18	10.4500	10.450000	10.190100	10.210	-2.762%	79,853	-12.831%
2025-03-17	10.3400	10.672500	10.340000	10.500	+0.865%	85,297	-15.238%
2025-03-14	10.4400	10.690000	10.360000	10.410	+2.360%	102,118	-14.505%
2025-03-13	10.2000	10.350000	10.080000	10.170	-0.294%	78,491	-12.488%
2025-03-12	10.3900	10.400000	10.160000	10.200	-0.098%	60,253	-12.745%
2025-03-11	10.1300	10.485000	10.100000	10.210	-0.390%	67,740	-12.831%
2025-03-10	10.3600	10.380000	10.200000	10.250	-2.567%	95,305	-13.171%
2025-03-07	10.6700	10.840000	10.410000	10.520	-0.379%	74,189	-15.399%
2025-03-06	10.6000	10.760000	10.460000	10.560	-1.859%	45,179	-15.720%
2025-03-05	10.5900	10.780000	10.525000	10.760	+1.605%	33,531	-17.286%
2025-03-04	10.5400	10.640000	10.310000	10.590	-0.657%	98,843	-15.958%
2025-03-03	11.0200	11.060000	10.510000	10.660	-3.267%	82,695	-16.510%
2025-02-28	10.8300	11.035000	10.780000	11.020	+0.916%	50,022	-19.238%
2025-02-27	11.2500	11.250000	10.920000	10.920	-2.933%	58,455	-18.498%
2025-02-26	11.2500	11.435900	11.200000	11.250	+0.178%	49,913	-20.889%
2025-02-25	11.1400	11.360000	11.050000	11.230	-0.883%	73,215	-20.748%
2025-02-24	11.5200	11.650000	11.261100	11.330	-0.614%	84,785	-21.447%
2025-02-21	11.7000	12.100000	11.328800	11.400	-1.469%	145,713	-21.930%
2025-02-20	11.2800	11.630000	11.010000	11.570	+1.225%	108,686	-23.077%
2025-02-19	11.5800	11.630000	11.150000	11.430	-1.381%	169,807	-22.135%
2025-02-18	11.7500	11.810000	11.460300	11.590	-1.362%	103,388	-23.210%
2025-02-14	11.9800	12.000000	11.490000	11.750	-1.343%	59,080	-24.255%
2025-02-13	12.0600	12.060000	11.640000	11.910	-1.080%	53,711	-25.273%
2025-02-12	12.1000	12.116700	11.900000	12.040	-2.114%	83,652	-26.080%
2025-02-11	12.4900	12.530000	12.125000	12.300	-1.757%	67,504	-27.642%
2025-02-10	12.5300	12.720000	12.248000	12.520	+2.455%	179,108	-28.914%
2025-02-07	12.4200	12.420000	12.010000	12.220	-1.213%	114,184	-27.169%
2025-02-06	11.8900	12.370000	11.780000	12.370	+8.891%	167,152	-28.052%
2025-02-05	10.8300	11.550000	10.815000	11.360	+6.567%	230,806	-21.655%
2025-02-04	10.3200	11.000000	10.070000	10.660	+5.336%	643,616	-16.510%
2025-02-03	9.9400	10.305000	9.920000	10.120	-0.296%	75,081	-12.055%
2025-01-31	10.3000	10.340000	10.100000	10.150	-0.490%	45,689	-12.315%
2025-01-30	10.2900	10.325000	10.150000	10.200	-0.875%	39,847	-12.745%
2025-01-29	10.2400	10.300000	10.060000	10.290	+0.685%	48,994	-13.508%
2025-01-28	10.4100	10.470000	10.170000	10.220	-1.446%	81,312	-12.916%
2025-01-27	10.3900	10.674600	10.310000	10.370	-4.512%	41,791	-14.176%
2025-01-24	10.9000	10.964541	10.630000	10.860	+0.185%	64,373	-18.048%
2025-01-23	10.8700	10.870000	10.665000	10.840	-0.550%	48,196	-17.897%
2025-01-22	11.1400	11.200000	10.870000	10.900	-1.536%	76,858	-18.349%
2025-01-21	11.0800	11.230000	10.990000	11.070	+3.073%	111,100	-19.603%
2025-01-17	10.6200	10.740000	10.500000	10.740	+2.188%	52,248	-17.132%
2025-01-16	10.7100	10.710000	10.510000	10.510	-2.233%	75,913	-15.319%
2025-01-15	10.7700	10.830000	10.570000	10.750	+1.703%	84,575	-17.209%
2025-01-14	10.5600	10.700000	10.480000	10.570	+2.422%	207,669	-15.799%
2025-01-13	9.7700	10.330000	9.770000	10.320	+6.832%	230,822	-13.760%
2025-01-10	9.6600	9.721500	9.460000	9.660	-1.829%	99,186	-7.867%
2025-01-08	9.9000	9.900000	9.680000	9.840	-1.698%	83,065	-9.553%
2025-01-07	10.2900	10.390000	9.990000	10.010	-2.532%	79,203	-11.089%
2025-01-06	10.1700	10.390000	10.170000	10.270	+2.803%	116,314	-13.340%
2025-01-03	9.9500	10.180000	9.950000	9.990	+0.554%	110,075	-10.911%
2025-01-02	9.9100	10.274700	9.870000	9.935	+2.002%	169,809	-10.418%
2024-12-31	9.6000	9.890000	9.600000	9.740	+3.397%	186,121	-8.624%
2024-12-30	9.2100	9.450000	9.127200	9.420	-0.106%	96,551	-5.520%
2024-12-27	9.5000	9.550000	9.280000	9.430	-1.153%	51,584	-5.620%
2024-12-26	9.4900	9.640000	9.460000	9.540	-1.649%	171,434	-6.709%
2024-12-24	9.5800	9.856500	9.580000	9.700	+0.622%	43,562	-8.247%
2024-12-23	9.6600	9.700000	9.510000	9.640	+2.991%	120,782	-7.676%
2024-12-20	9.1000	9.560000	9.100000	9.360	+3.540%	96,895	-4.915%
2024-12-19	8.9500	9.220000	8.950000	9.040	+1.006%	66,807	-1.549%
2024-12-18	9.2100	9.500000	8.950000	8.950	-2.717%	118,951	-0.559%
2024-12-17	9.2700	9.326600	9.163100	9.200	-0.433%	46,348	-3.261%
2024-12-16	9.2611	9.326000	9.227500	9.240	0.000%	26,438	-3.680%
2024-12-13	9.2300	9.335000	9.130000	9.240	-0.216%	34,602	-3.680%
2024-12-12	9.3000	9.480000	9.240000	9.260	-1.489%	52,739	-3.888%
2024-12-11	9.4800	9.500000	9.310000	9.400	-0.739%	34,706	-5.319%
2024-12-10	9.6900	9.690000	9.465000	9.470	-2.472%	59,426	-6.019%
2024-12-09	9.4900	9.850000	9.490000	9.710	+2.969%	95,038	-8.342%
2024-12-06	9.3200	9.430000	9.270000	9.430	+1.946%	42,365	-5.620%
2024-12-05	9.5000	9.520000	9.210000	9.250	-2.836%	55,179	-3.784%
2024-12-04	9.5700	9.640000	9.410000	9.520	-0.314%	82,321	-6.513%
2024-12-03	9.3200	9.600000	9.280000	9.550	+3.467%	81,652	-6.806%
2024-12-02	9.1700	9.267800	9.150000	9.230	-0.753%	90,631	-3.575%
2024-11-29	9.1600	9.340000	9.040000	9.300	+2.198%	37,849	-4.301%
2024-11-27	9.2400	9.290000	9.030000	9.100	-2.465%	52,572	-2.198%
2024-11-26	9.2700	9.395000	9.210000	9.330	+0.323%	69,112	-4.609%
2024-11-25	9.3000	9.430000	9.240000	9.300	+1.751%	107,860	-4.301%
2024-11-22	8.7837	9.180000	8.783700	9.140	+4.219%	62,879	-2.626%
2024-11-21	8.6800	8.810000	8.675000	8.770	+1.153%	119,143	+1.482%
2024-11-20	8.6900	8.730000	8.580000	8.670	-0.230%	56,259	+2.653%
2024-11-19	8.4800	8.760000	8.400000	8.690	+3.947%	102,463	+2.417%
2024-11-18	8.2200	8.415000	8.220000	8.360	+1.827%	37,902	+6.459%
2024-11-15	8.3300	8.330000	8.130000	8.210	-1.677%	81,275	+8.404%
2024-11-14	8.5400	8.590000	8.301000	8.350	-0.713%	101,889	+6.587%
2024-11-13	8.4600	8.480000	8.380000	8.410	-0.591%	62,627	+5.826%
2024-11-12	8.5400	8.610000	8.360000	8.460	-0.588%	71,756	+5.201%
2024-11-11	8.2700	8.510000	8.270000	8.510	+4.803%	71,583	+4.583%
2024-11-08	8.5200	8.520000	8.020400	8.120	-2.754%	95,296	+9.606%
2024-11-07	7.8600	8.890000	7.850000	8.350	+7.326%	281,194	+6.587%
2024-11-06	8.2100	8.365000	7.700000	7.780	-13.651%	454,695	+14.396%
2024-11-05	8.9900	9.100000	8.949900	9.010	-1.314%	53,979	-1.221%
2024-11-04	9.1600	9.310000	9.110000	9.130	0.000%	72,429	-2.519%
2024-11-01	9.1800	9.260000	9.050000	9.130	-0.869%	66,395	-2.519%
2024-10-31	9.4700	9.470000	9.150000	9.210	-2.436%	94,578	-3.366%
2024-10-30	9.7100	9.750000	9.375000	9.440	-1.667%	78,052	-5.720%
2024-10-29	9.5800	9.850000	9.570000	9.600	+0.418%	140,574	-7.292%
2024-10-28	9.4600	9.690000	9.370000	9.560	+4.253%	103,353	-6.904%
2024-10-25	9.1800	9.210000	9.020000	9.170	+0.328%	45,595	-2.944%
2024-10-24	9.1500	9.200000	9.070000	9.140	-0.327%	35,012	-2.626%
2024-10-23	9.5000	9.500000	9.110000	9.170	-3.372%	16,520	-2.944%
2024-10-22	9.6400	9.690000	9.450000	9.490	-2.064%	35,546	-6.217%
2024-10-21	9.6700	9.740000	9.633600	9.690	+0.311%	28,595	-8.153%
2024-10-18	9.8100	9.990000	9.635000	9.660	-0.923%	71,590	-7.867%
2024-10-17	9.6500	9.880000	9.520000	9.750	+0.932%	83,684	-8.718%
2024-10-16	9.4501	9.670000	9.440000	9.660	+2.114%	40,935	-7.867%
2024-10-15	9.5800	9.630000	9.420000	9.460	-0.942%	59,107	-5.920%
2024-10-14	9.5600	9.680000	9.520000	9.550	0.000%	48,696	-6.806%
2024-10-11	9.5300	9.660000	9.530000	9.550	+0.526%	23,654	-6.806%
2024-10-10	9.0950	9.540000	9.040000	9.500	+2.925%	340,250	-6.316%
2024-10-09	9.1700	9.305000	9.090000	9.230	0.000%	70,903	-3.575%
2024-10-08	9.2800	9.304000	9.160000	9.230	-0.539%	44,685	-3.575%
2024-10-07	9.4000	9.430000	9.250000	9.280	-2.316%	60,892	-4.095%
2024-10-04	9.5600	9.560000	9.490000	9.500	-0.731%	37,694	-6.316%
2024-10-03	9.6100	9.689900	9.570000	9.570	-0.829%	33,821	-7.001%
2024-10-02	9.6200	9.740000	9.600000	9.650	+0.208%	29,806	-7.772%
2024-10-01	9.6700	9.830000	9.500000	9.630	-1.028%	67,862	-7.580%
2024-09-30	9.6800	9.820000	9.590000	9.730	+0.103%	37,628	-8.530%
2024-09-27	9.7100	9.810000	9.635000	9.720	+0.206%	54,004	-8.436%
2024-09-26	9.8600	9.935000	9.641000	9.700	-0.513%	29,335	-8.247%
2024-09-25	9.5300	9.780000	9.500000	9.750	+4.390%	48,783	-8.718%
2024-09-24	8.9100	9.470000	8.910000	9.340	+6.743%	215,780	-4.711%
2024-09-23	8.8900	8.950000	8.710000	8.750	-1.575%	62,782	+1.714%
2024-09-20	9.0800	9.080000	8.870000	8.890	-2.415%	80,394	+0.112%
2024-09-19	9.2400	9.260000	9.070000	9.110	-0.978%	80,149	-2.305%
2024-09-18	9.3600	9.390000	9.140000	9.200	-1.709%	32,123	-3.261%
2024-09-17	9.4900	9.585000	9.320000	9.360	-2.804%	61,802	-4.915%
2024-09-16	9.9600	9.960000	9.100000	9.630	-2.432%	211,279	-7.580%
2024-09-13	9.7500	9.935000	9.730000	9.870	+1.543%	60,880	-9.828%
2024-09-12	9.5600	9.810000	9.500000	9.720	+1.780%	27,165	-8.436%
2024-09-11	9.7600	9.760000	9.490000	9.550	-2.352%	38,401	-6.806%
2024-09-10	9.9600	10.020000	9.520000	9.780	+3.822%	191,539	-8.998%
2024-09-09	9.6500	9.770000	9.420000	9.420	-2.383%	319,630	-5.520%
2024-09-06	10.0300	10.150000	9.640000	9.650	-3.884%	37,202	-7.772%
2024-09-05	10.1400	10.160000	9.940000	10.040	-0.986%	67,079	-11.355%
2024-09-04	10.2200	10.290000	10.140000	10.140	-0.783%	28,797	-12.229%
2024-09-03	10.6300	10.630000	10.220000	10.220	-4.753%	52,728	-12.916%
2024-08-30	10.7900	10.900000	10.670100	10.730	-0.556%	51,844	-17.055%
2024-08-29	10.7700	10.940000	10.760000	10.790	-0.461%	28,042	-17.516%
2024-08-28	10.8500	10.920000	10.800000	10.840	+0.557%	26,979	-17.897%
2024-08-27	10.7700	10.840000	10.740000	10.780	+0.093%	36,231	-17.440%
2024-08-26	10.9000	10.920000	10.770000	10.770	-1.374%	31,778	-17.363%
2024-08-23	10.9400	10.940000	10.830000	10.920	+1.581%	50,521	-18.498%
2024-08-22	10.8000	10.959900	10.700000	10.750	-0.186%	31,940	-17.209%
2024-08-21	10.6700	10.965000	10.660000	10.770	+1.604%	194,969	-17.363%
2024-08-20	10.7400	10.800000	10.490000	10.600	-1.027%	45,995	-16.038%
2024-08-19	10.6000	10.800000	10.570000	10.710	+0.847%	30,856	-16.900%
2024-08-16	10.5000	10.670000	10.485000	10.620	+0.189%	60,485	-16.196%
2024-08-15	10.4900	10.630000	10.490000	10.600	+0.379%	14,276	-16.038%
2024-08-14	10.7000	10.700000	10.530000	10.560	-0.659%	26,806	-15.720%
2024-08-13	10.4500	10.650000	10.440000	10.630	+2.408%	27,113	-16.275%
2024-08-12	10.5500	10.560000	10.380000	10.380	-2.535%	65,856	-14.258%
2024-08-09	10.6000	10.680000	10.500100	10.650	+0.567%	27,484	-16.432%
2024-08-08	10.5600	10.610000	10.550000	10.590	+1.050%	36,209	-15.958%
2024-08-07	10.6700	10.710000	10.430000	10.480	-0.095%	76,015	-15.076%
2024-08-06	10.3700	10.560000	10.350000	10.490	+1.157%	40,257	-15.157%
2024-08-05	10.3700	10.580000	10.140000	10.370	-3.892%	100,799	-14.176%
2024-08-02	10.8100	10.900000	10.750000	10.790	-1.820%	87,137	-17.516%
2024-08-01	11.2300	11.400000	10.850000	10.990	-2.743%	88,168	-19.017%
2024-07-31	11.1200	11.520000	10.950000	11.300	+2.355%	200,882	-21.239%
2024-07-30	10.5900	11.060000	10.580000	11.040	+4.348%	131,129	-19.384%
2024-07-29	10.6800	10.760000	10.455000	10.580	-2.936%	50,906	-15.879%
2024-07-26	10.9700	11.080000	10.810000	10.900	+0.184%	34,665	-18.349%
2024-07-25	10.9200	11.135000	10.820000	10.880	+0.928%	28,115	-18.199%
2024-07-24	11.0200	11.055000	10.760000	10.780	-2.000%	32,035	-17.440%
2024-07-23	10.9600	11.180000	10.870000	11.000	+1.196%	33,589	-19.091%
2024-07-22	10.8400	10.950000	10.840000	10.870	+0.741%	32,274	-18.123%
2024-07-19	10.7100	10.890000	10.660000	10.790	+1.030%	27,882	-17.516%
2024-07-18	11.1300	11.220000	10.660000	10.680	-4.643%	64,091	-16.667%
2024-07-17	11.2100	11.260000	11.100000	11.200	-0.444%	56,877	-20.536%
2024-07-16	11.1100	11.380000	11.100000	11.250	+0.806%	114,413	-20.889%
2024-07-15	11.1600	11.280000	11.090000	11.160	+0.722%	572,268	-20.251%
2024-07-12	11.0500	11.180000	11.040000	11.080	+1.003%	39,425	-19.675%
2024-07-11	10.9800	11.070000	10.950000	10.970	+0.458%	348,010	-18.870%
2024-07-10	10.9700	11.020000	10.900000	10.920	-0.274%	46,997	-18.498%
2024-07-09	11.1600	11.180000	10.880000	10.950	-1.529%	29,421	-18.721%
2024-07-08	11.1400	11.220000	11.070000	11.120	+1.183%	48,948	-19.964%
2024-07-05	10.6500	11.020000	10.650000	10.990	+4.072%	53,228	-19.017%
2024-07-03	10.3800	10.630000	10.380000	10.560	+1.734%	19,372	-15.720%
2024-07-02	10.1800	10.425000	10.165000	10.380	+2.065%	25,430	-14.258%
2024-07-01	10.3500	10.350000	10.060000	10.170	-2.023%	20,479	-12.488%
2024-06-28	10.3500	10.510000	10.350000	10.380	+1.170%	20,895	-14.258%
2024-06-27	10.3200	10.400000	10.160000	10.260	-0.195%	39,243	-13.255%
2024-06-26	10.1800	10.295000	10.160000	10.280	+0.784%	30,403	-13.424%
2024-06-25	10.0500	10.260000	9.990000	10.200	+1.190%	45,124	-12.745%
2024-06-24	9.9900	10.180000	9.960000	10.080	+0.800%	55,799	-11.706%
2024-06-21	9.9300	10.010000	9.870000	10.000	+1.010%	157,361	-11.000%
2024-06-20	9.8200	9.950000	9.700000	9.900	-0.901%	156,707	-10.101%
2024-06-18	9.7900	10.010000	9.790000	9.990	+0.909%	72,622	-10.911%
2024-06-17	9.9100	9.960000	9.550000	9.900	-1.000%	104,567	-10.101%
2024-06-14	10.0000	10.010000	9.800000	10.000	-0.498%	47,972	-11.000%
2024-06-13	9.9400	10.060000	9.900000	10.050	-0.692%	60,543	-11.443%
2024-06-12	10.1900	10.370000	10.120000	10.120	+0.297%	40,565	-12.055%
2024-06-11	9.9300	10.100000	9.930000	10.090	+0.900%	91,160	-11.794%
2024-06-10	9.8900	10.015000	9.835000	10.000	+0.100%	142,268	-11.000%
2024-06-07	9.8100	10.050000	9.770000	9.990	-0.498%	37,405	-10.911%
2024-06-06	9.7700	10.170000	9.770000	10.040	+1.312%	78,643	-11.355%
2024-06-05	9.5700	9.960000	9.570000	9.910	+2.908%	86,007	-10.192%
2024-06-04	9.7500	9.750000	9.590000	9.630	-2.234%	44,593	-7.580%
2024-06-03	9.9700	10.000000	9.780000	9.850	-1.401%	63,861	-9.645%
2024-05-31	10.0300	10.130000	9.800000	9.990	-0.100%	30,335	-10.911%
2024-05-30	10.0000	10.050000	9.910000	10.000	+0.200%	99,048	-11.000%
2024-05-29	10.1200	10.120000	9.870000	9.980	-2.061%	40,636	-10.822%
2024-05-28	10.0000	10.320000	9.900000	10.190	+1.494%	69,194	-12.659%
2024-05-24	10.0200	10.100000	9.990000	10.040	+0.501%	39,032	-11.355%
2024-05-23	10.0500	10.080000	9.960000	9.990	0.000%	28,925	-10.911%
2024-05-22	9.9400	10.020000	9.940000	9.990	0.000%	28,661	-10.911%
2024-05-21	10.0100	10.050000	9.976200	9.990	-0.100%	29,322	-10.911%
2024-05-20	9.8200	10.020000	9.760000	10.000	+0.200%	90,846	-11.000%
2024-05-17	10.0100	10.049800	9.870000	9.980	0.000%	80,225	-10.822%
2024-05-16	9.8700	10.040000	9.870000	9.980	-0.200%	46,471	-10.822%
2024-05-15	10.1900	10.210000	9.980000	10.000	-2.057%	86,699	-11.000%
2024-05-14	10.0000	10.270000	9.860000	10.210	+2.100%	137,245	-12.831%
2024-05-13	10.0000	10.170000	9.960000	10.000	+0.604%	49,909	-11.000%
2024-05-10	9.9200	10.060000	9.910000	9.940	+0.303%	59,696	-10.463%
2024-05-09	9.6800	9.940000	9.675000	9.910	+0.304%	60,742	-10.192%
2024-05-08	9.7400	10.030000	9.650000	9.880	-0.403%	182,712	-9.919%
2024-05-07	9.7200	10.110000	9.570000	9.920	-12.830%	281,751	-10.282%
2024-05-06	11.2700	11.500000	11.270000	11.380	+2.986%	74,945	-21.793%
2024-05-03	11.1600	11.350000	11.045000	11.050	-0.629%	64,864	-19.457%
2024-05-02	11.0750	11.120000	10.790000	11.120	+1.367%	54,581	-19.964%
2024-05-01	10.8100	11.170000	10.640000	10.970	+1.386%	85,495	-18.870%
2024-04-30	11.0500	11.150000	10.715000	10.820	-2.523%	166,514	-17.745%
2024-04-29	11.1100	11.230000	10.935000	11.100	-0.090%	143,899	-19.820%
2024-04-26	10.4800	11.110000	10.480000	11.110	+6.520%	81,403	-19.892%
2024-04-25	10.2600	10.520000	10.210000	10.430	-0.191%	45,735	-14.669%
2024-04-24	10.7500	10.750000	10.310000	10.450	-2.154%	18,158	-14.833%
2024-04-23	10.5300	10.900000	10.450000	10.680	+1.521%	28,723	-16.667%
2024-04-22	10.5000	10.690000	10.275000	10.520	+0.960%	28,036	-15.399%
2024-04-19	10.7100	10.802000	10.420000	10.420	-2.799%	21,569	-14.587%
2024-04-18	10.5900	10.835000	10.520000	10.720	+1.228%	42,783	-16.978%
2024-04-17	10.8700	10.870000	10.540000	10.590	-2.396%	16,790	-15.958%
2024-04-16	10.8800	10.950000	10.530000	10.850	0.000%	85,915	-17.972%
2024-04-15	11.4000	11.440000	10.780000	10.850	-3.556%	105,083	-17.972%
2024-04-12	11.5000	11.519000	11.050000	11.250	-3.682%	43,585	-20.889%
2024-04-11	11.7800	11.830000	11.530000	11.680	-2.013%	60,779	-23.801%
2024-04-10	12.2600	12.270000	11.830000	11.920	-4.716%	39,945	-25.336%
2024-04-09	12.5200	12.610000	12.300000	12.510	-1.028%	49,620	-28.857%
2024-04-08	12.6600	12.710000	12.490000	12.640	+1.282%	26,173	-29.589%
2024-04-05	12.3800	12.680000	12.310000	12.480	+0.645%	36,120	-28.686%
2024-04-04	12.7500	12.760000	12.350000	12.400	-1.743%	57,415	-28.226%
2024-04-03	12.5600	12.700000	12.540000	12.620	-0.395%	29,524	-29.477%
2024-04-02	12.6200	12.760000	12.511000	12.670	-0.861%	23,833	-29.755%
2024-04-01	13.0400	13.106000	12.760000	12.780	-1.994%	34,065	-30.360%
2024-03-28	12.8800	13.180000	12.880000	13.040	+0.154%	96,912	-31.748%
2024-03-27	13.2400	13.240000	12.977600	13.020	-1.662%	73,711	-31.644%
2024-03-26	13.5600	13.570000	13.190000	13.240	-1.926%	35,799	-32.779%
2024-03-25	13.2100	13.709900	13.210000	13.500	+3.766%	60,131	-34.074%
2024-03-22	13.1900	13.215000	12.827400	13.010	-1.663%	42,187	-31.591%
2024-03-21	13.5800	13.580000	13.150000	13.230	-2.000%	70,967	-32.729%
2024-03-20	13.2200	13.550000	13.135000	13.500	+2.506%	53,355	-34.074%
2024-03-19	12.6700	13.360000	12.650000	13.170	+3.375%	66,657	-32.422%
2024-03-18	12.6100	12.845800	12.440000	12.740	+1.839%	87,743	-30.141%
2024-03-15	12.8100	12.850000	12.510000	12.510	-2.797%	46,176	-28.857%
2024-03-14	13.3500	13.350000	12.860000	12.870	-3.955%	50,042	-30.847%
2024-03-13	13.1800	13.500000	13.140000	13.400	+1.515%	48,894	-33.582%
2024-03-12	13.3500	13.350000	13.100000	13.200	-0.752%	33,803	-32.576%
2024-03-11	13.4300	13.490000	13.080000	13.300	-2.920%	44,540	-33.083%
2024-03-08	13.6800	13.865000	13.610000	13.700	+0.884%	43,112	-35.036%
2024-03-07	13.6800	13.730000	13.505000	13.580	-0.074%	23,755	-34.462%
2024-03-06	13.5900	13.650000	13.490000	13.590	+1.267%	32,695	-34.511%
2024-03-05	13.8200	13.820000	13.260000	13.420	-2.965%	95,472	-33.681%
2024-03-04	14.0000	14.040000	13.700000	13.830	+0.290%	69,162	-35.647%
2024-03-01	13.6300	13.830000	13.500000	13.790	+1.397%	56,960	-35.460%
2024-02-29	13.4000	13.720000	13.400000	13.600	+2.564%	67,741	-34.559%
2024-02-28	13.1800	13.370000	13.050000	13.260	-0.075%	58,178	-32.881%
2024-02-27	13.1600	13.500000	13.160000	13.270	+1.143%	49,981	-32.931%
2024-02-26	13.0000	13.300000	12.990000	13.120	+0.613%	76,857	-32.165%
2024-02-23	13.3700	13.370000	12.980000	13.040	-2.904%	59,785	-31.748%
2024-02-22	13.2300	13.500000	13.230000	13.430	+2.676%	44,610	-33.730%
2024-02-21	13.1600	13.311000	12.920000	13.080	-0.834%	79,667	-31.957%
2024-02-20	13.2600	13.370000	13.140000	13.190	-1.235%	73,596	-32.525%
2024-02-16	13.3500	13.555000	13.160000	13.355	-1.293%	101,353	-33.358%
2024-02-15	13.7500	13.834600	13.499500	13.530	-1.313%	55,807	-34.220%
2024-02-14	13.6000	13.730000	13.270000	13.710	+2.543%	111,996	-35.084%
2024-02-13	13.5600	13.620000	13.260000	13.370	-2.834%	81,689	-33.433%
2024-02-12	13.7700	13.960000	13.720000	13.760	-0.073%	81,567	-35.320%
2024-02-09	13.6700	13.780000	13.340000	13.770	+0.732%	95,862	-35.367%
2024-02-08	14.0000	14.000000	13.660000	13.670	+0.147%	146,552	-34.894%
2024-02-07	14.2300	14.450000	13.330000	13.650	-1.799%	200,391	-34.799%
2024-02-06	13.5000	14.290000	13.040000	13.900	+14.215%	512,275	-35.971%
2024-02-05	11.6200	12.400000	11.610000	12.170	+5.918%	201,350	-26.869%
2024-02-02	11.4900	11.570000	11.345000	11.490	-0.260%	90,758	-22.541%
2024-02-01	11.2000	11.580000	11.020000	11.520	+2.949%	179,954	-22.743%
2024-01-31	11.6600	11.660000	11.090000	11.190	-4.847%	161,481	-20.465%
2024-01-30	11.9100	11.975000	11.730000	11.760	-2.000%	94,500	-24.320%
2024-01-29	11.9800	12.080000	11.820000	12.000	-0.415%	96,880	-25.833%
2024-01-26	12.0000	12.210000	12.000000	12.050	-0.495%	60,085	-26.141%
2024-01-25	12.1700	12.320000	12.010000	12.110	+0.833%	74,927	-26.507%
2024-01-24	12.2700	12.270000	12.000000	12.010	-1.315%	52,905	-25.895%
2024-01-23	12.2500	12.415000	12.110000	12.170	-0.409%	67,358	-26.869%
2024-01-22	12.0300	12.240000	11.987900	12.220	+1.579%	78,052	-27.169%
2024-01-19	11.6700	12.070000	11.610000	12.030	+3.173%	61,923	-26.018%
2024-01-18	11.7200	11.770000	11.580000	11.660	+1.568%	100,663	-23.671%
2024-01-17	11.4700	11.580000	11.370000	11.480	-0.261%	71,409	-22.474%
2024-01-16	11.6600	11.780000	11.500000	11.510	-1.371%	72,926	-22.676%
2024-01-12	11.7700	11.955000	11.650000	11.670	-0.765%	47,676	-23.736%
2024-01-11	11.8600	11.880000	11.630000	11.760	-1.259%	59,250	-24.320%
2024-01-10	11.9600	11.960000	11.830000	11.910	-0.915%	54,031	-25.273%
2024-01-09	12.0000	12.147700	11.950000	12.020	-0.083%	56,260	-25.957%
2024-01-08	11.7800	12.080000	11.700100	12.030	+3.439%	70,253	-26.018%
2024-01-05	11.7400	11.970000	11.580100	11.630	-1.441%	104,712	-23.474%
2024-01-04	11.7000	11.890000	11.580000	11.800	+2.609%	91,092	-24.576%
2024-01-03	11.7500	11.800000	11.500000	11.500	-2.707%	100,739	-22.609%
2024-01-02	12.2000	12.210000	11.760000	11.820	-2.071%	110,549	-24.704%
2023-12-29	12.2000	12.300000	11.960000	12.070	-0.903%	73,933	-26.263%
2023-12-28	12.2200	12.310000	12.150000	12.180	-0.571%	82,799	-26.929%
2023-12-27	12.2100	12.290000	12.140000	12.250	+0.245%	90,663	-27.347%
2023-12-26	12.1400	12.330000	12.140000	12.220	+0.825%	58,173	-27.169%
2023-12-22	12.2600	12.450000	12.050000	12.120	-0.493%	80,497	-26.568%
2023-12-21	12.0900	12.295000	12.010100	12.180	+1.839%	76,013	-26.929%

document.getElementById("nWgjmZ").onerror = function(){this.style.display='none';}; .dark-mode .Hb6rBX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hb6rBX{ color: #333333; background-color: white; border: 2px solid #333333; }AUDCAudioCodes Ltdstock NASDAQ

AUDC
AudioCodes Ltd
stock NASDAQ