AudioCodes Ltd. - Ordinary Shares (AUDC)

11.14
-0.44 (-3.80%)
NASDAQ · Last Trade: Nov 1st, 1:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AudioCodes Ltd. - Ordinary Shares (AUDC)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202611.3911.4411.0811.1479,61211.14
10/29/202611.6111.6711.4011.5868,66011.58
10/28/202611.6511.6811.4311.6682,18611.66
10/27/202611.4511.7411.3911.7073,02511.70
10/26/202611.3311.5511.3011.4783,29911.47
10/23/202611.2211.4411.2011.3178,07111.31
10/22/202611.2311.2611.0911.2087,47411.20
10/21/202611.4811.5811.3011.3588,62311.35
10/20/202611.2311.5710.9211.37120,22011.37
10/19/202611.4311.4511.0111.14172,73111.14
10/16/202611.3311.6011.0911.2096,70111.20
10/15/202611.1211.3110.8111.29170,73711.29
10/14/202611.4111.4611.2311.2482,47611.24
10/13/202611.3611.5311.3411.4691,03011.46
10/12/202611.3511.4911.2611.36108,75811.36
10/09/202611.3911.5611.3511.3984,28011.39
10/08/202611.0611.4811.0011.32172,48811.32
10/07/202610.8711.0810.7710.93147,30110.93
10/06/202610.7411.0910.7310.89126,36210.89
10/05/202610.9011.1010.7710.80168,87410.80
10/02/202611.0411.2810.8211.09151,80311.09
10/01/202610.6711.0310.3810.93183,41710.93
9/30/202610.6710.7910.4810.68101,04010.68
9/29/202610.5510.6610.3010.6091,79510.60
9/28/202610.5910.7310.2710.55157,00710.55
9/25/202610.5710.7710.5310.6695,47110.66
9/24/202610.2610.5510.2610.53103,84210.53
9/23/202610.4310.7310.3310.37137,17610.37
9/22/202610.3410.4410.2510.41128,05210.41
9/21/202610.1310.4910.1310.45125,68010.45
9/18/202610.0310.109.9210.1095,06110.10
9/17/20269.9810.209.9710.03116,68210.03
9/16/20269.8010.039.809.9882,7949.98
9/15/20269.649.899.639.8592,7779.85
9/14/20269.479.819.469.6993,8839.69
9/11/20269.189.619.189.6169,4879.61
9/10/20269.609.669.029.03117,2239.03
9/09/20269.8810.079.729.7358,3649.73
9/08/202610.0710.079.739.94109,4579.94
9/04/202610.0210.179.9210.1598,13610.15
9/03/202610.1710.339.979.9984,9259.99
9/02/202610.0210.139.9410.0969,94910.09
9/01/202610.0010.029.759.99110,6289.99
8/31/202610.0010.1810.0010.0078,47510.00
8/28/202610.2210.239.9110.0469,81010.04
8/27/202610.1210.3210.1210.22122,34210.22
8/26/20269.8210.089.7710.04121,68310.04
8/25/20269.699.929.689.8198,9649.81
8/24/20269.519.659.439.62138,3289.62
8/21/20269.669.669.549.6077,2089.60
8/20/20269.639.669.499.5779,6829.57
8/19/20269.759.899.549.68160,0999.68
8/18/202610.0110.119.819.81151,7499.61
8/17/202610.4210.4210.0310.14157,9929.93
8/14/202610.3310.4610.2310.37129,82410.16
8/13/202610.1110.3710.1110.27105,37410.06
8/12/20269.9010.469.8710.11159,0879.90
8/11/202610.0110.029.829.9594,4979.75
8/10/20269.8910.139.8010.00145,1349.80
8/07/202610.0910.099.879.9475,2859.74
8/06/20269.8010.129.789.90115,4859.70
8/05/202610.1010.359.509.88160,2699.68
8/04/20269.6710.869.6710.04334,4619.84
8/03/20269.639.829.539.8095,1509.60