AudioCodes Ltd. - Ordinary Shares (AUDC)

9.9900
-0.0100 (-0.10%)
NASDAQ· Last Trade: Sep 1st, 4:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AudioCodes Ltd. - Ordinary Shares (AUDC)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202610.0010.1810.0010.0078,47510.00
8/28/202610.2210.239.9110.0469,81010.04
8/27/202610.1210.3210.1210.22122,34210.22
8/26/20269.8210.089.7710.04121,68310.04
8/25/20269.699.929.689.8198,9649.81
8/24/20269.519.659.439.62138,3289.62
8/21/20269.669.669.549.6077,2089.60
8/20/20269.639.669.499.5779,6829.57
8/19/20269.759.899.549.68160,0999.68
8/18/202610.0110.119.819.81151,7499.61
8/17/202610.4210.4210.0310.14157,9929.93
8/14/202610.3310.4610.2310.37129,82410.16
8/13/202610.1110.3710.1110.27105,37410.06
8/12/20269.9010.469.8710.11159,0879.90
8/11/202610.0110.029.829.9594,4979.75
8/10/20269.8910.139.8010.00145,1349.80
8/07/202610.0910.099.879.9475,2859.74
8/06/20269.8010.129.789.90115,4859.70
8/05/202610.1010.359.509.88160,2699.68
8/04/20269.6710.869.6710.04334,4619.84
8/03/20269.639.829.539.8095,1509.60
7/31/20269.369.669.369.5885,9559.38
7/30/20269.409.479.069.25133,9239.06
7/29/20269.789.859.299.3990,7929.20
7/28/20269.739.829.679.7782,3219.57
7/27/20269.599.819.599.7880,7499.58
7/24/20269.659.749.529.5891,5489.38
7/23/20269.409.579.389.5374,5599.34
7/22/20269.769.809.409.4470,8169.25
7/21/20269.669.829.669.8183,7549.61
7/20/20269.729.859.609.6087,8249.40
7/17/20269.709.839.619.7573,3689.55
7/16/20269.739.849.619.7399,8419.53
7/15/202610.0310.139.739.7971,2449.59
7/14/202610.1710.209.909.97108,4329.77
7/13/202610.0210.3310.0210.18127,5409.97
7/10/202610.0010.199.9610.1782,0459.96
7/09/20269.6510.069.6010.04135,5299.84
7/08/20269.459.669.439.61101,6519.41
7/07/20269.669.759.569.5999,0619.39
7/06/20269.729.899.669.6899,6239.48
7/02/20269.9110.049.709.7292,5689.52
7/01/20269.749.999.739.9188,4809.71
6/30/20269.439.799.419.68129,2759.48
6/29/20269.419.539.339.46108,1239.27
6/26/20268.909.398.909.39110,4589.20
6/25/20269.179.238.969.01104,5758.83
6/24/20269.159.219.049.12105,7218.93
6/23/20268.919.168.899.14139,0158.95
6/22/20269.069.279.029.06112,3518.88
6/18/20269.139.218.919.11112,8958.92
6/17/20269.339.379.029.0293,6848.84
6/16/20269.599.709.329.3681,2939.17
6/15/20269.909.989.629.66175,3959.46
6/12/20269.5710.269.559.81225,5049.61
6/11/20269.429.499.199.49158,9339.30
6/10/20269.369.579.359.40127,9739.21
6/09/20269.699.769.339.52100,3739.33
6/08/20269.649.809.649.7796,6629.57
6/05/202610.0910.099.539.6185,5269.41
6/04/20269.9110.199.9010.1768,2759.96
6/03/202610.0510.129.8810.05128,8399.85
6/02/202610.0010.239.9610.15167,2699.94
6/01/20269.7110.279.7010.18168,2209.97