Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Audiocodes (AUDC) Historical Prices

IL:AUDC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,611.003,585.003,525.003,534.003,534.00-2.13%19,7010.77
Oct 29, 20263,595.003,629.003,566.003,611.003,611.00+0.45%15,2460.60
Oct 28, 20263,526.003,644.003,542.003,595.003,595.00+1.96%44,3861.78
Oct 26, 20263,461.003,531.003,461.003,526.003,526.00+1.88%18,1610.73
Oct 23, 20263,476.003,470.003,448.003,461.003,461.00-0.43%1,4540.06
Oct 22, 20263,444.003,533.003,444.003,476.003,476.00-2.41%8,8920.35
Oct 21, 20263,516.003,571.003,466.003,562.003,562.00+1.31%24,1060.96
Oct 20, 20263,451.003,530.003,380.003,516.003,516.00+1.88%23,4460.94
Oct 19, 20263,476.003,590.003,422.003,451.003,451.00-1.46%29,3641.18
Oct 16, 20263,414.003,546.003,414.003,502.003,502.00+2.58%5,8720.23
Oct 15, 20263,516.003,490.003,366.003,414.003,414.00-2.90%42,0561.64
Oct 14, 20263,534.003,571.003,500.003,516.003,516.00+0.60%16,2280.62
Oct 13, 20263,470.003,525.003,468.003,495.003,495.00+0.00%16,3620.62
Oct 12, 20263,454.003,546.003,450.003,495.003,495.00+1.72%51,1621.97
Oct 09, 20263,470.003,495.003,420.003,436.003,436.00-0.35%14,7600.56
Oct 08, 20263,381.003,466.003,330.003,448.003,448.00+3.42%30,1751.16
Oct 07, 20263,301.003,398.003,278.003,334.003,334.00+1.00%74,9882.98
Oct 06, 20263,311.003,326.003,249.003,301.003,301.00-2.19%21,9070.87
Oct 05, 20263,275.003,387.003,250.003,375.003,375.00+4.20%124,2345.27
Oct 01, 20263,282.003,282.003,229.003,239.003,239.00+0.50%33,9961.42
Sep 30, 20263,226.003,226.003,212.003,223.003,223.00-0.09%6,0040.25
Sep 29, 20263,227.003,227.003,209.003,226.003,226.00-0.03%6,1790.26
Sep 28, 20263,148.003,250.003,148.003,227.003,227.00+2.51%28,5771.19
Sep 24, 20263,209.003,173.003,087.003,148.003,148.00-1.90%11,0290.45
Sep 23, 20263,102.003,249.003,102.003,209.003,209.00+3.45%26,2411.09
Sep 22, 20263,012.003,146.003,012.003,102.003,102.00+2.99%47,2762.01
Sep 17, 20263,017.003,082.003,001.003,012.003,012.00-0.17%59,4742.61
Sep 16, 20262,946.003,031.002,956.003,017.003,017.00+2.41%11,7260.51
Sep 15, 20262,925.002,980.002,902.002,946.002,946.00+0.72%6,8140.29
Sep 14, 20262,867.002,943.002,867.002,925.002,925.00+2.02%13,4110.57
Sep 10, 20263,015.002,964.002,842.002,867.002,867.00-4.91%16,1210.69
Sep 09, 20262,971.003,034.002,955.003,015.003,015.00+2.00%12,5830.53
Sep 08, 20263,014.003,037.002,936.002,956.002,956.00-1.92%15,8760.65
Sep 07, 20263,039.003,039.003,003.003,014.003,014.00-1.89%3,8790.15
Sep 04, 20263,048.003,085.003,048.003,072.003,072.00+0.79%19,9940.78
Sep 03, 20263,015.003,115.003,005.003,048.003,048.00+1.09%30,5451.20
Sep 02, 20263,024.003,072.003,012.003,015.003,015.00+1.72%21,7560.85
Sep 01, 20263,032.003,032.002,935.002,964.002,964.00-2.24%5,1380.20
Aug 31, 20262,966.003,042.002,938.003,032.003,032.00+1.20%7,9100.29
Aug 28, 20263,050.003,050.002,975.002,996.002,996.00-1.77%8,1340.29
Aug 27, 20262,945.003,068.002,945.003,050.003,050.00+3.57%34,7201.23
Aug 26, 20262,926.002,962.002,870.002,945.002,945.00+0.65%8,5860.30
Aug 25, 20262,855.002,945.002,855.002,926.002,926.00+2.77%33,5321.16
Aug 24, 20262,842.002,893.002,816.002,847.002,847.00+0.18%21,0210.70
Aug 21, 20262,855.002,870.002,830.002,842.002,842.00-0.46%14,0680.45
Aug 20, 20262,879.002,906.002,836.002,855.002,855.00-0.83%7,2650.23
Aug 19, 20262,928.002,935.002,841.002,879.002,879.00-1.67%6,7330.21
Aug 18, 20262,971.122,963.282,924.082,928.002,928.00-1.45%13,3620.42
Aug 17, 20262,948.583,013.252,914.282,971.122,971.12+0.00%41,8501.33
Aug 14, 20262,977.983,027.952,956.422,971.122,971.12-0.23%6,6110.21