NasdaqGS - Delayed Quote USD

AudioCodes Ltd. (AUDC)

10.45 -0.23 (-2.15%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 10.75 10.75 10.31 10.45 10.45 18,200
Apr 23, 2024 10.53 10.90 10.45 10.68 10.68 28,700
Apr 22, 2024 10.50 10.69 10.28 10.52 10.52 28,000
Apr 19, 2024 10.71 10.80 10.42 10.42 10.42 21,600
Apr 18, 2024 10.59 10.84 10.52 10.72 10.72 42,800
Apr 17, 2024 10.87 10.87 10.54 10.59 10.59 16,800
Apr 16, 2024 10.88 10.95 10.53 10.85 10.85 86,100
Apr 15, 2024 11.40 11.44 10.78 10.85 10.85 105,100
Apr 12, 2024 11.50 11.52 11.05 11.25 11.25 43,600
Apr 11, 2024 11.78 11.83 11.53 11.68 11.68 60,800
Apr 10, 2024 12.26 12.27 11.83 11.92 11.92 39,900
Apr 9, 2024 12.52 12.61 12.30 12.51 12.51 49,600
Apr 8, 2024 12.66 12.71 12.49 12.64 12.64 26,200
Apr 5, 2024 12.38 12.68 12.31 12.48 12.48 36,100
Apr 4, 2024 12.75 12.76 12.35 12.40 12.40 57,400
Apr 3, 2024 12.56 12.70 12.54 12.62 12.62 29,500
Apr 2, 2024 12.62 12.76 12.51 12.67 12.67 23,800
Apr 1, 2024 13.04 13.11 12.76 12.78 12.78 34,100
Mar 28, 2024 12.88 13.18 12.88 13.04 13.04 96,900
Mar 27, 2024 13.24 13.24 12.98 13.02 13.02 73,700
Mar 26, 2024 13.56 13.57 13.19 13.24 13.24 35,800
Mar 25, 2024 13.21 13.71 13.21 13.50 13.50 60,100
Mar 22, 2024 13.19 13.22 12.83 13.01 13.01 42,200
Mar 21, 2024 13.58 13.58 13.15 13.23 13.23 71,000
Mar 20, 2024 13.22 13.55 13.14 13.50 13.50 53,300
Mar 19, 2024 12.67 13.36 12.65 13.17 13.17 66,700
Mar 18, 2024 12.61 12.85 12.44 12.74 12.74 87,700
Mar 15, 2024 12.81 12.85 12.51 12.51 12.51 46,200
Mar 14, 2024 13.35 13.35 12.86 12.87 12.87 50,000
Mar 13, 2024 13.18 13.50 13.14 13.40 13.40 48,900
Mar 12, 2024 13.35 13.35 13.10 13.20 13.20 33,800
Mar 11, 2024 13.43 13.49 13.08 13.30 13.30 44,500
Mar 8, 2024 13.68 13.87 13.61 13.70 13.70 43,100
Mar 7, 2024 13.68 13.73 13.51 13.58 13.58 23,800
Mar 6, 2024 13.59 13.65 13.49 13.59 13.59 32,700
Mar 5, 2024 13.82 13.82 13.26 13.42 13.42 95,500
Mar 4, 2024 14.00 14.04 13.70 13.83 13.83 69,200
Mar 1, 2024 13.63 13.83 13.50 13.79 13.79 57,000
Feb 29, 2024 13.40 13.72 13.40 13.60 13.60 67,500
Feb 28, 2024 13.18 13.37 13.05 13.26 13.26 58,200
Feb 27, 2024 13.16 13.50 13.16 13.27 13.27 50,000
Feb 26, 2024 13.00 13.30 12.99 13.12 13.12 76,900
Feb 23, 2024 13.37 13.37 12.98 13.04 13.04 59,700
Feb 22, 2024 13.23 13.50 13.23 13.43 13.43 44,600
Feb 21, 2024 13.16 13.31 12.92 13.08 13.08 79,700
Feb 20, 2024 0.18 Dividend
Feb 20, 2024 13.26 13.37 13.14 13.19 13.19 73,600
Feb 16, 2024 13.35 13.56 13.16 13.36 13.18 101,400
Feb 15, 2024 13.75 13.83 13.50 13.53 13.35 55,800
Feb 14, 2024 13.60 13.73 13.27 13.71 13.53 112,000
Feb 13, 2024 13.56 13.62 13.26 13.37 13.19 81,700
Feb 12, 2024 13.77 13.96 13.72 13.76 13.57 81,600
Feb 9, 2024 13.67 13.78 13.34 13.77 13.58 95,900
Feb 8, 2024 14.00 14.00 13.66 13.67 13.49 146,600
Feb 7, 2024 14.23 14.45 13.33 13.65 13.47 200,400
Feb 6, 2024 13.50 14.29 13.04 13.90 13.71 512,200
Feb 5, 2024 11.62 12.40 11.61 12.17 12.01 201,400
Feb 2, 2024 11.49 11.57 11.35 11.49 11.34 90,800
Feb 1, 2024 11.20 11.58 11.02 11.52 11.36 180,000
Jan 31, 2024 11.66 11.66 11.09 11.19 11.04 161,500
Jan 30, 2024 11.91 11.98 11.73 11.76 11.60 94,500
Jan 29, 2024 11.98 12.08 11.82 12.00 11.84 96,900
Jan 26, 2024 12.00 12.21 12.00 12.05 11.89 60,100
Jan 25, 2024 12.17 12.32 12.01 12.11 11.95 74,900
Jan 24, 2024 12.27 12.27 12.00 12.01 11.85 52,900
Jan 23, 2024 12.25 12.42 12.11 12.17 12.01 67,400
Jan 22, 2024 12.03 12.24 11.99 12.22 12.06 78,100
Jan 19, 2024 11.67 12.07 11.61 12.03 11.87 61,900
Jan 18, 2024 11.72 11.77 11.58 11.66 11.50 100,700
Jan 17, 2024 11.47 11.58 11.37 11.48 11.33 71,400
Jan 16, 2024 11.66 11.78 11.50 11.51 11.35 72,900
Jan 12, 2024 11.77 11.96 11.65 11.67 11.51 47,700
Jan 11, 2024 11.86 11.88 11.63 11.76 11.60 59,300
Jan 10, 2024 11.96 11.96 11.83 11.91 11.75 54,000
Jan 9, 2024 12.00 12.15 11.95 12.02 11.86 56,300
Jan 8, 2024 11.78 12.08 11.70 12.03 11.87 70,300
Jan 5, 2024 11.74 11.97 11.58 11.63 11.47 104,700
Jan 4, 2024 11.70 11.89 11.58 11.80 11.64 91,100
Jan 3, 2024 11.75 11.80 11.50 11.50 11.35 100,700
Jan 2, 2024 12.20 12.21 11.76 11.82 11.66 110,500
Dec 29, 2023 12.20 12.30 11.96 12.07 11.91 73,900
Dec 28, 2023 12.22 12.31 12.15 12.18 12.02 82,800
Dec 27, 2023 12.21 12.29 12.14 12.25 12.08 90,700
Dec 26, 2023 12.14 12.33 12.14 12.22 12.06 58,200
Dec 22, 2023 12.26 12.45 12.05 12.12 11.96 80,500
Dec 21, 2023 12.09 12.30 12.01 12.18 12.02 76,000
Dec 20, 2023 12.00 12.36 11.94 11.96 11.80 97,500
Dec 19, 2023 12.05 12.26 12.00 12.09 11.93 82,100
Dec 18, 2023 12.08 12.08 11.79 11.82 11.66 137,400
Dec 15, 2023 11.88 12.27 11.86 12.10 11.94 244,300
Dec 14, 2023 11.69 12.09 11.69 11.86 11.70 339,000
Dec 13, 2023 11.31 11.71 11.22 11.62 11.46 148,200
Dec 12, 2023 11.54 11.54 11.22 11.34 11.19 89,200
Dec 11, 2023 11.55 11.64 11.47 11.52 11.36 145,600
Dec 8, 2023 11.76 11.82 11.51 11.64 11.48 121,400
Dec 7, 2023 11.92 12.08 11.72 11.78 11.62 143,400
Dec 6, 2023 11.58 12.02 11.58 11.60 11.44 208,900
Dec 5, 2023 11.07 11.82 11.07 11.45 11.30 347,500
Dec 4, 2023 11.02 11.36 10.93 11.07 10.92 128,000
Dec 1, 2023 11.38 11.47 11.07 11.32 11.17 116,500
Nov 30, 2023 11.37 11.56 11.25 11.33 11.18 138,300
Nov 29, 2023 11.66 11.85 11.31 11.45 11.30 214,600
Nov 28, 2023 11.48 11.66 11.23 11.65 11.49 181,500
Nov 27, 2023 11.04 11.65 10.88 11.40 11.25 195,800
Nov 24, 2023 10.87 10.97 10.82 10.94 10.79 43,600
Nov 22, 2023 10.76 11.02 10.65 10.90 10.75 95,800
Nov 21, 2023 10.61 10.72 10.47 10.69 10.55 97,400
Nov 20, 2023 10.34 10.66 10.24 10.58 10.44 98,800
Nov 17, 2023 10.14 10.33 10.04 10.21 10.07 52,700
Nov 16, 2023 10.51 10.51 10.05 10.11 9.97 83,500
Nov 15, 2023 10.30 10.52 10.23 10.51 10.37 128,700
Nov 14, 2023 10.17 10.38 10.10 10.27 10.13 181,300
Nov 13, 2023 9.78 10.09 9.71 9.88 9.75 143,400
Nov 10, 2023 9.71 9.88 9.41 9.83 9.70 82,500
Nov 9, 2023 9.96 9.96 9.67 9.73 9.60 111,800
Nov 8, 2023 9.79 9.93 9.60 9.90 9.77 100,300
Nov 7, 2023 9.82 10.02 9.56 9.80 9.67 128,700
Nov 6, 2023 9.84 9.89 9.63 9.73 9.60 115,700
Nov 3, 2023 10.38 10.45 9.84 9.92 9.79 267,300
Nov 2, 2023 9.25 10.20 9.23 10.16 10.02 536,700
Nov 1, 2023 7.92 8.02 7.74 7.83 7.72 255,700
Oct 31, 2023 7.55 7.89 7.52 7.86 7.75 158,800
Oct 30, 2023 7.31 7.54 7.28 7.49 7.39 221,600
Oct 27, 2023 7.27 7.29 7.14 7.19 7.09 155,000
Oct 26, 2023 7.43 7.49 7.24 7.27 7.17 90,700
Oct 25, 2023 7.73 7.73 7.50 7.51 7.41 81,400
Oct 24, 2023 7.95 7.98 7.69 7.77 7.67 70,800
Oct 23, 2023 8.12 8.13 7.92 7.93 7.82 105,600
Oct 20, 2023 8.56 8.56 8.18 8.23 8.12 82,800
Oct 19, 2023 8.60 8.64 8.39 8.42 8.31 126,700
Oct 18, 2023 8.70 8.80 8.50 8.67 8.55 117,200
Oct 17, 2023 8.75 9.01 8.74 8.76 8.64 129,600
Oct 16, 2023 8.84 9.20 8.71 8.93 8.81 171,200
Oct 13, 2023 9.19 9.19 8.84 8.88 8.76 137,000
Oct 12, 2023 9.61 9.61 9.02 9.16 9.04 143,300
Oct 11, 2023 9.62 9.71 9.47 9.57 9.44 87,600
Oct 10, 2023 9.47 9.77 9.47 9.65 9.52 169,700
Oct 9, 2023 9.70 9.77 9.34 9.35 9.22 159,500
Oct 6, 2023 9.63 9.91 9.55 9.81 9.68 132,300
Oct 5, 2023 9.88 9.91 9.49 9.64 9.51 119,400
Oct 4, 2023 9.90 10.03 9.76 9.89 9.76 106,000
Oct 3, 2023 10.18 10.23 9.88 10.02 9.89 177,600
Oct 2, 2023 10.03 10.32 9.98 10.30 10.16 192,200
Sep 29, 2023 10.14 10.20 10.04 10.11 9.97 60,300
Sep 28, 2023 9.85 10.23 9.85 10.01 9.88 100,800
Sep 27, 2023 9.80 9.94 9.75 9.91 9.78 110,800
Sep 26, 2023 10.19 10.29 9.73 9.73 9.60 169,900
Sep 25, 2023 10.10 10.26 10.01 10.24 10.10 190,500
Sep 22, 2023 10.43 10.45 10.07 10.11 9.97 83,900
Sep 21, 2023 10.57 10.63 10.30 10.38 10.24 110,500
Sep 20, 2023 10.60 10.76 10.50 10.62 10.48 91,600
Sep 19, 2023 10.26 10.62 10.26 10.52 10.38 85,400
Sep 18, 2023 10.28 10.49 10.18 10.29 10.15 112,400
Sep 15, 2023 10.48 10.60 10.37 10.39 10.25 258,200
Sep 14, 2023 10.51 10.68 10.47 10.55 10.41 162,000
Sep 13, 2023 10.36 10.63 10.27 10.54 10.40 151,800
Sep 12, 2023 10.07 10.48 9.91 10.37 10.23 302,100
Sep 11, 2023 9.92 10.13 9.84 10.11 9.97 97,800
Sep 8, 2023 10.01 10.10 9.87 9.92 9.79 120,300
Sep 7, 2023 10.32 10.44 10.04 10.05 9.91 130,800
Sep 6, 2023 10.15 10.44 10.15 10.41 10.27 151,500
Sep 5, 2023 10.38 10.43 10.13 10.13 9.99 136,700
Sep 1, 2023 10.39 10.57 10.31 10.36 10.22 209,700
Aug 31, 2023 10.44 10.58 10.12 10.34 10.20 459,400
Aug 30, 2023 10.41 10.91 10.35 10.52 10.38 1,241,500
Aug 29, 2023 10.50 10.50 10.16 10.37 10.23 382,400
Aug 28, 2023 10.58 10.71 10.35 10.47 10.33 179,400
Aug 25, 2023 10.65 10.69 10.44 10.57 10.43 157,900
Aug 24, 2023 10.58 10.58 10.31 10.43 10.29 131,600
Aug 23, 2023 10.48 10.60 10.42 10.51 10.37 102,500
Aug 22, 2023 10.54 10.57 10.43 10.46 10.32 122,000
Aug 21, 2023 10.91 10.91 10.45 10.50 10.36 158,700
Aug 18, 2023 10.59 11.05 10.38 10.86 10.71 156,200
Aug 17, 2023 0.18 Dividend
Aug 17, 2023 10.67 10.84 10.66 10.70 10.56 43,800
Aug 16, 2023 10.50 10.81 10.50 10.63 10.31 130,100
Aug 15, 2023 11.06 11.06 10.66 10.70 10.38 78,300
Aug 14, 2023 11.16 11.20 10.95 11.07 10.74 64,600
Aug 11, 2023 11.06 11.21 11.02 11.21 10.87 33,000
Aug 10, 2023 11.25 11.52 11.08 11.15 10.81 86,800
Aug 9, 2023 11.31 11.43 11.06 11.13 10.79 88,700
Aug 8, 2023 11.10 11.28 10.91 11.26 10.92 136,000
Aug 7, 2023 11.44 11.44 10.97 11.19 10.85 127,800
Aug 4, 2023 11.20 11.65 11.20 11.27 10.93 141,100
Aug 3, 2023 11.07 11.54 10.93 11.18 10.84 548,200
Aug 2, 2023 11.46 11.71 11.13 11.15 10.81 558,200
Aug 1, 2023 11.10 12.10 10.97 11.62 11.27 1,117,400
Jul 31, 2023 10.00 10.31 9.95 10.04 9.74 167,100
Jul 28, 2023 9.95 10.00 9.87 9.95 9.65 86,500
Jul 27, 2023 10.05 10.08 9.84 9.84 9.54 88,300
Jul 26, 2023 9.86 10.07 9.83 9.95 9.65 103,400
Jul 25, 2023 9.79 10.02 9.70 9.90 9.60 128,800
Jul 24, 2023 9.63 9.90 9.63 9.82 9.52 111,600
Jul 21, 2023 10.01 10.08 9.77 9.77 9.48 62,700
Jul 20, 2023 10.30 10.30 9.84 9.89 9.59 139,000
Jul 19, 2023 10.32 10.42 10.24 10.35 10.04 104,300
Jul 18, 2023 10.13 10.33 10.03 10.21 9.90 80,700
Jul 17, 2023 9.89 10.14 9.83 10.09 9.79 152,500
Jul 14, 2023 10.34 10.34 9.81 9.91 9.61 132,900
Jul 13, 2023 10.30 10.46 10.26 10.31 10.00 94,200
Jul 12, 2023 10.21 10.32 10.15 10.29 9.98 173,900
Jul 11, 2023 9.87 10.08 9.87 10.08 9.78 109,200
Jul 10, 2023 9.60 9.91 9.59 9.82 9.52 175,800
Jul 7, 2023 9.42 9.78 9.42 9.58 9.29 173,400
Jul 6, 2023 8.98 9.42 8.98 9.39 9.11 182,500
Jul 5, 2023 9.20 9.27 9.09 9.09 8.82 129,900
Jul 3, 2023 9.16 9.28 9.13 9.22 8.94 106,700
Jun 30, 2023 9.11 9.23 8.90 9.13 8.85 248,800
Jun 29, 2023 9.03 9.22 8.88 9.05 8.78 145,200
Jun 28, 2023 9.08 9.12 9.03 9.10 8.83 71,900
Jun 27, 2023 9.20 9.30 9.14 9.15 8.87 63,400
Jun 26, 2023 9.21 9.36 9.16 9.18 8.90 88,800
Jun 23, 2023 9.19 9.29 9.16 9.24 8.96 71,900
Jun 22, 2023 9.28 9.41 9.15 9.32 9.04 67,100
Jun 21, 2023 9.38 9.45 9.26 9.34 9.06 106,300
Jun 20, 2023 9.60 9.62 9.32 9.41 9.13 176,300
Jun 16, 2023 9.87 9.87 9.56 9.68 9.39 176,400
Jun 15, 2023 9.54 9.91 9.54 9.80 9.50 265,000
Jun 14, 2023 9.70 9.82 9.54 9.63 9.34 211,400
Jun 13, 2023 9.53 9.69 9.42 9.69 9.40 239,800
Jun 12, 2023 9.31 9.66 9.31 9.49 9.20 169,000
Jun 9, 2023 9.18 9.35 9.18 9.25 8.97 119,500
Jun 8, 2023 9.19 9.26 9.11 9.21 8.93 129,100
Jun 7, 2023 9.03 9.30 9.03 9.21 8.93 166,100
Jun 6, 2023 8.87 9.12 8.80 8.99 8.72 115,000
Jun 5, 2023 9.14 9.14 8.94 8.94 8.67 108,100
Jun 2, 2023 9.00 9.30 9.00 9.14 8.86 224,900
Jun 1, 2023 8.59 9.04 8.50 8.94 8.67 329,800
May 31, 2023 8.57 8.65 8.38 8.57 8.31 347,100
May 30, 2023 8.68 8.76 8.60 8.60 8.34 280,000
May 26, 2023 8.53 8.88 8.53 8.73 8.47 239,000
May 25, 2023 8.49 8.63 8.40 8.58 8.32 160,300
May 24, 2023 8.44 8.50 8.27 8.41 8.16 148,100
May 23, 2023 8.80 8.88 8.49 8.51 8.25 170,200
May 22, 2023 8.55 9.09 8.42 8.85 8.58 785,800
May 19, 2023 8.60 9.02 8.60 8.74 8.48 215,400
May 18, 2023 8.15 8.70 8.15 8.60 8.34 1,135,300
May 17, 2023 8.12 8.40 8.11 8.26 8.01 380,800
May 16, 2023 8.27 8.35 8.05 8.07 7.83 352,900
May 15, 2023 8.38 8.38 8.15 8.16 7.91 263,300
May 12, 2023 8.60 8.72 8.21 8.37 8.12 282,100
May 11, 2023 9.10 9.13 8.52 8.58 8.32 394,100
May 10, 2023 9.65 9.74 9.14 9.23 8.95 281,000
May 9, 2023 9.58 9.98 9.30 9.83 9.53 227,500
May 8, 2023 10.10 10.10 9.78 9.99 9.69 138,900
May 5, 2023 9.95 10.11 9.78 9.95 9.65 96,000
May 4, 2023 10.00 10.19 9.91 9.92 9.62 106,600
May 3, 2023 10.25 10.37 10.04 10.05 9.75 99,100
May 2, 2023 10.48 10.53 10.03 10.23 9.92 165,500
May 1, 2023 10.45 10.66 10.37 10.49 10.17 182,100
Apr 28, 2023 10.11 10.46 10.02 10.20 9.89 150,000
Apr 27, 2023 10.05 10.14 9.67 10.06 9.76 218,700
Apr 26, 2023 10.07 10.35 9.87 10.06 9.76 180,300
Apr 25, 2023 9.91 10.14 9.75 9.97 9.67 286,500

Related Tickers

ITRN Ituran Location and Control Ltd.
25.94
-0.04%
 
SILC Silicom Ltd.
15.51
+1.70%
 
GILT Gilat Satellite Networks Ltd.
5.17
-3.54%
 
ADTN ADTRAN Holdings, Inc.
4.7500
-0.63%
 
DGII Digi International Inc.
30.73
+1.09%
 
CLFD Clearfield, Inc.
29.60
+0.58%
 
AVNW Aviat Networks, Inc.
32.78
-1.21%
 
CRNT Ceragon Networks Ltd.
2.7100
-2.87%
 
EXTR Extreme Networks, Inc.
11.15
+0.54%
 
CMBM Cambium Networks Corporation
3.4300
-1.15%