AudioCodes Ltd. - Ordinary Shares (NQ:AUDC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2025	10.22	10.43	10.15	10.18	117,485	+0.00(+0.00%)
Sep 16, 2025	10.13	10.32	10.08	10.18	126,982	-0.04(-0.39%)
Sep 15, 2025	10.11	10.33	10.10	10.22	118,300	+0.02(+0.20%)
Sep 12, 2025	10.35	10.35	10.12	10.20	62,542	-0.25(-2.39%)
Sep 11, 2025	9.910	10.47	9.910	10.45	166,252	+0.45(+4.50%)
Sep 10, 2025	9.880	10.13	9.870	10.00	116,261	+0.11(+1.11%)
Sep 09, 2025	9.670	9.920	9.640	9.890	90,271	+0.16(+1.64%)
Sep 08, 2025	9.560	9.755	9.560	9.730	68,947	+0.06(+0.62%)
Sep 05, 2025	9.780	9.820	9.620	9.670	58,121	-0.03(-0.31%)
Sep 04, 2025	9.420	9.730	9.370	9.700	87,307	+0.28(+2.97%)
Sep 03, 2025	9.210	9.665	9.210	9.420	106,871	+0.17(+1.84%)
Sep 02, 2025	9.340	9.360	9.220	9.250	80,926	-0.39(-4.05%)
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%)