Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AudioCodes Ltd. - Ordinary Shares (NQ: AUDC )

11.75 -0.16 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 11.98 12.00 11.49 11.75 59,080 -0.16(-1.34%)
Feb 13, 2025 12.06 12.06 11.64 11.91 53,811 -0.13(-1.08%)
Feb 12, 2025 12.10 12.12 11.90 12.04 83,624 -0.26(-2.11%)
Feb 11, 2025 12.49 12.53 12.12 12.30 69,070 -0.22(-1.76%)
Feb 10, 2025 12.53 12.72 12.25 12.52 179,108 +0.30(+2.45%)
Feb 07, 2025 12.42 12.42 12.01 12.22 114,606 -0.15(-1.21%)
Feb 06, 2025 11.89 12.37 11.78 12.37 167,777 +1.01(+8.89%)
Feb 05, 2025 10.83 11.55 10.81 11.36 230,802 +0.70(+6.57%)
Feb 04, 2025 10.32 11.00 10.07 10.66 645,729 +0.54(+5.34%)
Feb 03, 2025 9.940 10.30 9.920 10.12 75,237 -0.03(-0.30%)
Jan 31, 2025 10.30 10.34 10.10 10.15 45,689 -0.05(-0.49%)
Jan 30, 2025 10.29 10.32 10.15 10.20 39,847 -0.09(-0.87%)
Jan 29, 2025 10.24 10.30 10.06 10.29 48,944 +0.07(+0.68%)
Jan 28, 2025 10.41 10.47 10.17 10.22 86,391 -0.15(-1.45%)
Jan 27, 2025 10.39 10.67 10.31 10.37 41,791 -0.49(-4.51%)
Jan 24, 2025 10.90 10.96 10.63 10.86 64,373 +0.02(+0.18%)
Jan 23, 2025 10.87 10.87 10.66 10.84 48,196 -0.06(-0.55%)
Jan 22, 2025 11.14 11.20 10.87 10.90 76,858 -0.17(-1.54%)
Jan 21, 2025 11.08 11.23 10.99 11.07 111,100 +0.33(+3.07%)
Jan 17, 2025 10.62 10.74 10.50 10.74 52,248 +0.23(+2.19%)
Jan 16, 2025 10.71 10.71 10.51 10.51 77,578 -0.24(-2.23%)
Jan 15, 2025 10.77 10.83 10.57 10.75 84,575 +0.18(+1.70%)
Jan 14, 2025 10.56 10.70 10.48 10.57 207,669 +0.25(+2.42%)
Jan 13, 2025 9.770 10.33 9.770 10.32 230,922 +0.66(+6.83%)
Jan 10, 2025 9.660 9.722 9.460 9.660 99,186 -0.18(-1.83%)
Jan 08, 2025 9.900 9.900 9.680 9.840 83,065 -0.17(-1.70%)
Jan 07, 2025 10.29 10.39 9.990 10.01 81,039 -0.26(-2.53%)
Jan 06, 2025 10.17 10.39 10.17 10.27 116,314 +0.28(+2.80%)
Jan 03, 2025 9.950 10.18 9.950 9.990 110,075 +0.05(+0.55%)
Jan 02, 2025 9.910 10.27 9.870 9.935 174,987 +0.20(+2.00%)
Dec 31, 2024 9.740 0 +0.32(+3.40%)
Dec 30, 2024 9.210 9.450 9.127 9.420 96,526 -0.01(-0.11%)
Dec 27, 2024 9.500 9.550 9.280 9.430 51,584 -0.11(-1.15%)
Dec 26, 2024 9.490 9.640 9.460 9.540 171,434 -0.16(-1.65%)
Dec 24, 2024 9.580 9.857 9.580 9.700 43,562 +0.06(+0.62%)
Dec 23, 2024 9.660 9.700 9.510 9.640 120,782 +0.28(+2.99%)
Dec 20, 2024 9.100 9.560 9.100 9.360 96,895 +0.29(+3.20%)
Dec 19, 2024 8.950 9.220 8.950 9.070 63,911 +0.12(+1.34%)
Dec 18, 2024 9.210 9.500 8.950 8.950 118,951 -0.25(-2.72%)
Dec 17, 2024 9.270 9.327 9.163 9.200 49,955 -0.04(-0.43%)
Dec 16, 2024 9.261 9.326 9.227 9.240 26,438 +0.00(+0.00%)
Dec 13, 2024 9.230 9.335 9.130 9.240 34,602 -0.02(-0.22%)
Dec 12, 2024 9.300 9.480 9.240 9.260 52,039 -0.14(-1.49%)
Dec 11, 2024 9.480 9.500 9.310 9.400 34,706 -0.07(-0.74%)
Dec 10, 2024 9.690 9.690 9.465 9.470 66,551 -0.24(-2.47%)
Dec 09, 2024 9.490 9.850 9.490 9.710 95,038 +0.28(+2.97%)
Dec 06, 2024 9.320 9.430 9.270 9.430 42,365 +0.18(+1.95%)
Dec 05, 2024 9.500 9.520 9.210 9.250 56,998 -0.27(-2.84%)
Dec 04, 2024 9.570 9.640 9.410 9.520 82,321 -0.03(-0.31%)
Dec 03, 2024 9.320 9.600 9.280 9.550 81,652 +0.32(+3.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.