Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AudioCodes Ltd. - Ordinary Shares (NQ:AUDC)

8.890 +0.190 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 19, 2025 8.700 8.895 8.660 8.890 57,179 +0.19(+2.18%)
May 16, 2025 8.760 8.800 8.670 8.700 27,785 +0.00(+0.00%)
May 15, 2025 8.780 8.845 8.680 8.700 29,258 -0.20(-2.25%)
May 14, 2025 9.010 9.020 8.830 8.900 40,164 -0.08(-0.89%)
May 13, 2025 8.780 8.985 8.760 8.980 47,891 +0.12(+1.35%)
May 12, 2025 8.890 8.940 8.770 8.860 53,756 +0.25(+2.90%)
May 09, 2025 8.470 8.700 8.420 8.610 41,470 +0.17(+2.01%)
May 08, 2025 8.650 8.693 8.340 8.440 114,754 +0.02(+0.24%)
May 07, 2025 8.610 8.610 8.310 8.420 114,271 +0.27(+3.31%)
May 06, 2025 8.800 8.800 8.010 8.150 262,334 -1.13(-12.18%)
May 05, 2025 9.420 9.510 9.260 9.280 52,623 -0.18(-1.90%)
May 02, 2025 9.580 9.640 9.450 9.460 64,174 +0.06(+0.64%)
May 01, 2025 9.470 9.837 9.400 9.400 50,643 +0.02(+0.21%)
Apr 30, 2025 9.360 9.450 9.210 9.380 81,777 -0.08(-0.85%)
Apr 29, 2025 9.430 9.528 9.400 9.460 67,848 -0.01(-0.11%)
Apr 28, 2025 9.470 9.570 9.380 9.470 99,886 +0.01(+0.11%)
Apr 25, 2025 9.440 9.550 9.395 9.460 88,979 -0.04(-0.42%)
Apr 24, 2025 9.430 9.630 9.390 9.500 104,808 +0.10(+1.06%)
Apr 23, 2025 9.640 9.729 9.270 9.400 125,918 +0.17(+1.84%)
Apr 22, 2025 9.120 9.390 9.040 9.230 125,324 +0.27(+3.01%)
Apr 21, 2025 8.880 9.076 8.880 8.960 105,780 +0.00(+0.00%)
Apr 17, 2025 9.020 9.020 8.855 8.960 61,770 +0.01(+0.11%)
Apr 16, 2025 8.990 9.350 8.885 8.950 176,181 -0.15(-1.65%)
Apr 15, 2025 9.050 9.305 9.050 9.100 161,124 +0.00(+0.00%)
Apr 14, 2025 8.960 9.320 8.960 9.100 144,661 +0.23(+2.59%)
Apr 11, 2025 8.630 9.247 8.630 8.870 127,323 +0.24(+2.78%)
Apr 10, 2025 8.710 8.741 8.400 8.630 76,878 -0.32(-3.58%)
Apr 09, 2025 8.210 9.105 8.165 8.950 86,438 +0.79(+9.68%)
Apr 08, 2025 8.570 8.665 8.076 8.160 100,621 -0.19(-2.28%)
Apr 07, 2025 8.210 8.745 8.090 8.350 138,254 -0.12(-1.42%)
Apr 04, 2025 8.760 8.760 8.140 8.470 129,326 -0.49(-5.47%)
Apr 03, 2025 9.290 9.295 8.760 8.960 158,506 -0.64(-6.67%)
Apr 02, 2025 9.350 9.726 9.340 9.600 83,384 +0.15(+1.59%)
Apr 01, 2025 9.460 9.570 9.370 9.450 82,747 +0.03(+0.32%)
Mar 31, 2025 9.400 9.580 9.240 9.420 95,495 -0.13(-1.36%)
Mar 28, 2025 9.840 9.972 9.471 9.550 81,668 -0.25(-2.55%)
Mar 27, 2025 9.960 9.982 9.770 9.800 43,865 -0.10(-1.01%)
Mar 26, 2025 9.880 10.03 9.870 9.900 34,395 -0.05(-0.50%)
Mar 25, 2025 10.01 10.13 9.950 9.950 52,740 -0.06(-0.60%)
Mar 24, 2025 9.890 10.08 9.880 10.01 56,159 +0.12(+1.21%)
Mar 21, 2025 9.900 10.04 9.850 9.890 52,549 -0.14(-1.40%)
Mar 20, 2025 9.900 10.23 9.900 10.03 91,050 -0.11(-1.08%)
Mar 19, 2025 10.17 10.35 10.08 10.14 135,909 -0.07(-0.69%)
Mar 18, 2025 10.45 10.45 10.19 10.21 82,450 -0.29(-2.76%)
Mar 17, 2025 10.34 10.67 10.34 10.50 85,297 +0.09(+0.86%)
Mar 14, 2025 10.44 10.69 10.36 10.41 102,118 +0.24(+2.36%)
Mar 13, 2025 10.20 10.35 10.08 10.17 79,364 -0.03(-0.29%)
Mar 12, 2025 10.39 10.40 10.16 10.20 60,253 -0.01(-0.10%)
Mar 11, 2025 10.13 10.48 10.10 10.21 69,595 -0.04(-0.39%)
Mar 10, 2025 10.36 10.38 10.20 10.25 95,305 -0.27(-2.57%)
Mar 07, 2025 10.67 10.84 10.41 10.52 74,331 -0.04(-0.38%)
Mar 06, 2025 10.60 10.76 10.46 10.56 45,179 -0.20(-1.86%)
Mar 05, 2025 10.59 10.78 10.53 10.76 33,530 +0.17(+1.61%)
Mar 04, 2025 10.54 10.64 10.31 10.59 105,430 -0.07(-0.66%)
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.