Audiocodes Ltd (NQ: AUDC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	8.680	8.810	8.675	8.770	119,143	+0.10(+1.15%)
Nov 20, 2024	8.690	8.730	8.580	8.670	61,563	-0.02(-0.23%)
Nov 19, 2024	8.480	8.760	8.400	8.690	102,472	+0.33(+3.95%)
Nov 18, 2024	8.220	8.415	8.220	8.360	38,014	+0.15(+1.83%)
Nov 15, 2024	8.330	8.330	8.130	8.210	81,275	-0.14(-1.68%)
Nov 14, 2024	8.540	8.590	8.301	8.350	101,889	-0.06(-0.71%)
Nov 13, 2024	8.460	8.480	8.380	8.410	62,627	-0.05(-0.59%)
Nov 12, 2024	8.540	8.610	8.360	8.460	73,209	-0.05(-0.59%)
Nov 11, 2024	8.270	8.510	8.270	8.510	71,583	+0.39(+4.80%)
Nov 08, 2024	8.520	8.520	8.020	8.120	95,765	-0.23(-2.75%)
Nov 07, 2024	7.860	8.890	7.850	8.350	281,194	+0.57(+7.33%)
Nov 06, 2024	8.210	8.365	7.700	7.780	456,419	-1.23(-13.65%)
Nov 05, 2024	8.990	9.100	8.950	9.010	53,979	-0.12(-1.31%)
Nov 04, 2024	9.160	9.310	9.110	9.130	72,897	+0.00(+0.00%)
Nov 01, 2024	9.180	9.260	9.050	9.130	70,502	-0.08(-0.87%)
Oct 31, 2024	9.470	9.470	9.150	9.210	94,578	-0.23(-2.44%)
Oct 30, 2024	9.710	9.750	9.375	9.440	78,052	-0.16(-1.67%)
Oct 29, 2024	9.580	9.850	9.570	9.600	140,574	+0.04(+0.42%)
Oct 28, 2024	9.460	9.690	9.370	9.560	103,353	+0.39(+4.25%)
Oct 25, 2024	9.180	9.210	9.020	9.170	45,595	+0.03(+0.33%)
Oct 24, 2024	9.150	9.200	9.070	9.140	35,012	-0.03(-0.33%)
Oct 23, 2024	9.500	9.500	9.110	9.170	16,520	-0.32(-3.37%)
Oct 22, 2024	9.640	9.690	9.450	9.490	37,939	-0.20(-2.06%)
Oct 21, 2024	9.670	9.740	9.634	9.690	28,595	+0.03(+0.31%)
Oct 18, 2024	9.810	9.990	9.635	9.660	71,590	-0.09(-0.92%)
Oct 17, 2024	9.650	9.880	9.520	9.750	83,684	+0.09(+0.93%)
Oct 16, 2024	9.450	9.670	9.440	9.660	41,974	+0.20(+2.11%)
Oct 15, 2024	9.580	9.630	9.420	9.460	59,107	-0.09(-0.94%)
Oct 14, 2024	9.560	9.680	9.520	9.550	48,696	+0.00(+0.00%)
Oct 11, 2024	9.530	9.660	9.530	9.550	23,654	+0.05(+0.53%)
Oct 10, 2024	9.100	9.540	9.040	9.500	340,250	+0.27(+2.93%)
Oct 09, 2024	9.170	9.305	9.090	9.230	70,903	+0.00(+0.00%)
Oct 08, 2024	9.280	9.304	9.160	9.230	45,566	-0.05(-0.54%)
Oct 07, 2024	9.400	9.430	9.250	9.280	60,892	-0.22(-2.32%)
Oct 04, 2024	9.560	9.560	9.490	9.500	37,694	-0.07(-0.73%)
Oct 03, 2024	9.610	9.690	9.570	9.570	33,821	-0.08(-0.83%)
Oct 02, 2024	9.620	9.740	9.600	9.650	29,806	+0.02(+0.21%)
Oct 01, 2024	9.670	9.830	9.500	9.630	69,265	-0.10(-1.03%)
Sep 30, 2024	9.680	9.820	9.590	9.730	37,628	+0.01(+0.10%)
Sep 27, 2024	9.710	9.810	9.635	9.720	54,004	+0.02(+0.21%)
Sep 26, 2024	9.860	9.935	9.641	9.700	29,335	-0.05(-0.51%)
Sep 25, 2024	9.530	9.780	9.500	9.750	48,783	+0.41(+4.39%)
Sep 24, 2024	8.910	9.470	8.910	9.340	278,548	+0.59(+6.74%)
Sep 23, 2024	8.890	8.950	8.710	8.750	62,782	-0.14(-1.57%)
Sep 20, 2024	9.080	9.080	8.870	8.890	80,394	-0.22(-2.41%)
Sep 19, 2024	9.240	9.260	9.070	9.110	80,149	-0.09(-0.98%)
Sep 18, 2024	9.360	9.390	9.140	9.200	32,123	-0.16(-1.71%)
Sep 17, 2024	9.490	9.585	9.320	9.360	63,438	-0.27(-2.80%)
Sep 16, 2024	9.960	9.960	9.100	9.630	211,279	-0.24(-2.43%)
Sep 13, 2024	9.750	9.935	9.730	9.870	60,880	+0.15(+1.54%)
Sep 12, 2024	9.560	9.810	9.500	9.720	27,165	+0.17(+1.78%)
Sep 11, 2024	9.760	9.760	9.490	9.550	38,401	-0.23(-2.35%)
Sep 10, 2024	9.960	10.02	9.520	9.780	193,279	+0.36(+3.82%)
Sep 09, 2024	9.650	9.770	9.420	9.420	317,287	-0.23(-2.38%)
Sep 06, 2024	10.03	10.15	9.640	9.650	37,202	-0.39(-3.88%)
Sep 05, 2024	10.14	10.16	9.940	10.04	67,079	-0.10(-0.99%)
Sep 04, 2024	10.22	10.29	10.14	10.14	28,797	-0.08(-0.78%)