Skip to main content

AudioCodes Ltd. - Ordinary Shares (NQ:AUDC)

9.640 +0.160 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 9.510 9.800 9.500 9.640 53,326 +0.16(+1.69%)
Aug 28, 2025 9.410 9.530 9.360 9.480 39,868 +0.06(+0.64%)
Aug 27, 2025 9.330 9.460 9.320 9.420 38,923 +0.12(+1.29%)
Aug 26, 2025 9.160 9.325 9.140 9.300 64,276 +0.14(+1.53%)
Aug 25, 2025 9.160 9.250 9.120 9.160 53,429 -0.05(-0.54%)
Aug 22, 2025 9.210 9.462 9.180 9.210 65,050 +0.11(+1.21%)
Aug 21, 2025 9.020 9.100 8.910 9.100 82,117 +0.03(+0.33%)
Aug 20, 2025 9.370 9.370 8.953 9.070 107,423 -0.38(-4.02%)
Aug 19, 2025 9.780 9.881 9.320 9.450 134,470 -0.37(-3.77%)
Aug 18, 2025 9.620 9.880 9.600 9.820 152,010 +0.02(+0.20%)
Aug 15, 2025 9.700 9.850 9.660 9.800 121,358 +0.21(+2.19%)
Aug 14, 2025 9.730 9.790 9.550 9.590 151,163 -0.25(-2.54%)
Aug 13, 2025 9.801 9.889 9.752 9.840 134,893 +0.09(+0.90%)
Aug 12, 2025 9.595 9.830 9.585 9.752 162,218 +0.12(+1.22%)
Aug 11, 2025 9.624 9.948 9.605 9.634 179,406 -0.02(-0.20%)
Aug 08, 2025 9.595 9.727 9.536 9.654 96,487 +0.10(+1.03%)
Aug 07, 2025 9.820 9.840 9.472 9.556 109,067 -0.21(-2.11%)
Aug 06, 2025 9.487 9.869 9.477 9.762 113,186 +0.19(+1.94%)
Aug 05, 2025 9.683 9.825 9.546 9.575 158,231 -0.23(-2.30%)
Aug 04, 2025 9.458 9.806 9.458 9.801 160,354 +0.31(+3.31%)
Aug 01, 2025 9.379 9.605 9.164 9.487 137,382 -0.33(-3.39%)
Jul 31, 2025 9.850 10.02 9.801 9.820 115,622 -0.16(-1.57%)
Jul 30, 2025 9.801 10.21 9.801 9.977 187,332 +0.14(+1.39%)
Jul 29, 2025 9.801 10.54 9.791 9.840 353,371 -0.45(-4.38%)
Jul 28, 2025 10.40 10.52 10.24 10.29 139,795 +0.03(+0.29%)
Jul 25, 2025 10.15 10.39 10.03 10.26 117,445 +0.24(+2.35%)
Jul 24, 2025 10.58 10.58 9.977 10.03 123,840 -0.56(-5.28%)
Jul 23, 2025 10.56 10.72 10.47 10.58 104,522 +0.17(+1.60%)
Jul 22, 2025 10.66 10.84 10.32 10.42 246,258 -0.20(-1.85%)
Jul 21, 2025 10.37 10.90 10.35 10.61 374,522 +0.54(+5.35%)
Jul 18, 2025 11.17 11.27 9.890 10.08 646,098 -0.51(-4.82%)
Jul 17, 2025 8.831 10.91 8.831 10.58 1,036,321 +1.74(+19.73%)
Jul 16, 2025 8.762 8.875 8.713 8.840 67,289 +0.06(+0.67%)
Jul 15, 2025 8.978 8.978 8.777 8.782 42,581 -0.17(-1.86%)
Jul 14, 2025 8.978 9.071 8.938 8.948 41,718 -0.16(-1.72%)
Jul 11, 2025 9.389 9.411 9.086 9.105 42,455 -0.36(-3.83%)
Jul 10, 2025 9.507 9.570 9.458 9.468 60,564 -0.03(-0.31%)
Jul 09, 2025 9.468 9.615 9.409 9.497 78,859 -0.04(-0.41%)
Jul 08, 2025 9.379 9.615 9.379 9.536 66,247 +0.12(+1.25%)
Jul 07, 2025 9.448 9.526 9.392 9.419 68,946 -0.03(-0.31%)
Jul 03, 2025 9.556 9.556 9.409 9.448 36,634 -0.12(-1.23%)
Jul 02, 2025 9.575 9.578 9.409 9.566 64,363 +0.14(+1.46%)
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 Of Service.