Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

AudioCodes Ltd. (AUDC)

Compare
9.45
+0.03
+(0.32%)
At close: 4:00:01 PM EDT
9.45
0.00
(0.00%)
After hours: 4:00:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20259.469.579.379.459.4582,694
Mar 31, 20259.409.589.249.429.4295,500
Mar 28, 20259.849.979.479.559.5581,700
Mar 27, 20259.969.989.779.809.8043,900
Mar 26, 20259.8810.039.879.909.9034,400
Mar 25, 202510.0110.139.959.959.9552,700
Mar 24, 20259.8910.089.8810.0110.0156,200
Mar 21, 20259.9010.049.859.899.8952,500
Mar 20, 20259.9010.239.9010.0310.0391,100
Mar 19, 202510.1710.3510.0810.1410.14135,900
Mar 18, 202510.4510.4510.1910.2110.2182,500
Mar 17, 202510.3410.6710.3410.5010.5085,300
Mar 14, 202510.4410.6910.3610.4110.41102,100
Mar 13, 202510.2010.3510.0810.1710.1779,400
Mar 12, 202510.3910.4010.1610.2010.2060,300
Mar 11, 202510.1310.4910.1010.2110.2169,600
Mar 10, 202510.3610.3810.2010.2510.2595,300
Mar 7, 202510.6710.8410.4110.5210.5274,300
Mar 6, 202510.6010.7610.4610.5610.5645,200
Mar 5, 202510.5910.7810.5310.7610.7633,500
Mar 4, 202510.5410.6410.3110.5910.59105,400
Mar 3, 202511.0211.0610.5110.6610.6682,700
Feb 28, 202510.8311.0410.7811.0211.0250,000
Feb 27, 202511.2511.2510.9210.9210.9258,500
Feb 26, 202511.2511.4411.2011.2511.2549,600
Feb 25, 202511.1411.3611.0511.2311.2375,500
Feb 24, 202511.5211.6511.2611.3311.3384,800
Feb 21, 202511.7012.1011.3311.4011.40145,700
Feb 20, 202511.2811.6311.0111.5711.57108,700
Feb 19, 202511.5811.6311.1511.4311.43170,500
Feb 18, 202511.7511.8111.4611.5911.59103,400
Feb 14, 202511.9812.0011.4911.7511.7559,100
Feb 13, 202512.0612.0611.6411.9111.9153,700
Feb 12, 202512.1012.1211.9012.0412.0483,600
Feb 11, 202512.4912.5312.1312.3012.3069,100
Feb 10, 202512.5312.7212.2512.5212.52179,100
Feb 7, 202512.4212.4212.0112.2212.22114,600
Feb 6, 202511.8912.3711.7812.3712.37167,800
Feb 5, 202510.8311.5510.8211.3611.36230,800
Feb 4, 202510.3211.0010.0710.6610.66645,700
Feb 3, 20259.9410.319.9210.1210.1275,200
Jan 31, 202510.3010.3410.1010.1510.1545,700
Jan 30, 202510.2910.3310.1510.2010.2039,800
Jan 29, 202510.2410.3010.0610.2910.2948,900
Jan 28, 202510.4110.4710.1710.2210.2286,400
Jan 27, 202510.3910.6710.3110.3710.3741,800
Jan 24, 202510.9010.9610.6310.8610.8664,400
Jan 23, 202510.8710.8710.6710.8410.8448,200
Jan 22, 202511.1411.2010.8710.9010.9076,900
Jan 21, 202511.0811.2310.9911.0711.07111,100
Jan 17, 202510.6210.7410.5010.7410.7452,200
Jan 16, 202510.7110.7110.5110.5110.5177,600
Jan 15, 202510.7710.8310.5710.7510.7584,600
Jan 14, 202510.5610.7010.4810.5710.57207,700
Jan 13, 20259.7710.339.7710.3210.32230,900
Jan 10, 20259.669.729.469.669.6699,200
Jan 8, 20259.909.909.689.849.8483,100
Jan 7, 202510.2910.399.9910.0110.0181,000
Jan 6, 202510.1710.3910.1710.2710.27116,300
Jan 3, 20259.9510.189.959.999.99110,100
Jan 2, 20259.9110.279.879.949.94175,000
Dec 31, 20249.609.899.609.749.74186,100
Dec 30, 20249.219.459.139.429.4296,500
Dec 27, 20249.509.559.289.439.4351,600
Dec 26, 20249.499.649.469.549.54171,400
Dec 24, 20249.589.869.589.709.7043,600
Dec 23, 20249.669.709.519.649.64120,800
Dec 20, 20249.109.569.109.369.3696,900
Dec 19, 20248.959.228.959.049.0466,800
Dec 18, 20249.219.508.958.958.95119,000
Dec 17, 20249.279.339.169.209.2050,000
Dec 16, 20249.269.339.239.249.2426,400
Dec 13, 20249.239.349.139.249.2434,600
Dec 12, 20249.309.489.249.269.2652,700
Dec 11, 20249.489.509.319.409.4034,700
Dec 10, 20249.699.699.479.479.4766,600
Dec 9, 20249.499.859.499.719.7195,000
Dec 6, 20249.329.439.279.439.4342,400
Dec 5, 20249.509.529.219.259.2557,000
Dec 4, 20249.579.649.419.529.5282,300
Dec 3, 20249.329.609.289.559.5581,700
Dec 2, 20249.179.279.159.239.2394,200
Nov 29, 20249.169.349.049.309.3037,800
Nov 27, 20249.249.299.039.109.1052,600
Nov 26, 20249.279.409.219.339.3369,100
Nov 25, 20249.309.439.249.309.30110,000
Nov 22, 20248.789.188.789.149.1462,900
Nov 21, 20248.688.818.688.778.77119,100
Nov 20, 20248.698.738.588.678.6761,600
Nov 19, 20248.488.768.408.698.69102,500
Nov 18, 20248.228.418.228.368.3638,000
Nov 15, 20248.338.338.138.218.2181,300
Nov 14, 20248.548.598.308.358.35101,900
Nov 13, 20248.468.488.388.418.4159,800
Nov 12, 20248.548.618.368.468.4673,200
Nov 11, 20248.278.518.278.518.5171,600
Nov 8, 20248.528.528.028.128.1295,800
Nov 7, 20247.868.897.858.358.35281,200
Nov 6, 20248.218.377.707.787.78455,400
Nov 5, 20248.999.108.959.019.0154,000
Nov 4, 20249.169.319.119.139.1372,900
Nov 1, 20249.189.269.059.139.1370,500
Oct 31, 20249.479.479.159.219.2194,600
Oct 30, 20249.719.759.389.449.4478,100
Oct 29, 20249.589.859.579.609.60140,600
Oct 28, 20249.469.699.379.569.56103,400
Oct 25, 20249.189.219.029.179.1745,600
Oct 24, 20249.159.209.079.149.1435,000
Oct 23, 20249.509.509.119.179.1716,500
Oct 22, 20249.649.699.459.499.4937,900
Oct 21, 20249.679.749.639.699.6928,600
Oct 18, 20249.819.999.649.669.6671,600
Oct 17, 20249.659.889.529.759.7583,700
Oct 16, 20249.459.679.449.669.6642,000
Oct 15, 20249.589.639.429.469.4659,100
Oct 14, 20249.569.689.529.559.5548,700
Oct 11, 20249.539.669.539.559.5523,700
Oct 10, 20249.109.549.049.509.50340,300
Oct 9, 20249.179.319.099.239.2370,900
Oct 8, 20249.289.309.169.239.2345,600
Oct 7, 20249.409.439.259.289.2860,900
Oct 4, 20249.569.569.499.509.5037,600
Oct 3, 20249.619.699.579.579.5733,800
Oct 2, 20249.629.749.609.659.6529,800
Oct 1, 20249.679.839.509.639.6369,300
Sep 30, 20249.689.829.599.739.7337,600
Sep 27, 20249.719.819.649.729.7254,000
Sep 26, 20249.869.949.649.709.7029,300
Sep 25, 20249.539.789.509.759.7548,800
Sep 24, 20248.919.478.919.349.34216,000
Sep 23, 20248.898.958.718.758.7562,800
Sep 20, 20249.089.088.878.898.8980,400
Sep 19, 20249.249.269.079.119.1180,100
Sep 18, 20249.369.399.149.209.2032,100
Sep 17, 20249.499.599.329.369.3663,400
Sep 16, 20249.969.969.109.639.63211,300
Sep 13, 20249.759.949.739.879.8760,900
Sep 12, 20249.569.819.509.729.7227,200
Sep 11, 20249.769.769.499.559.5538,400
Sep 10, 20249.9610.029.529.789.78193,300
Sep 9, 20249.659.779.429.429.42319,600
Sep 6, 202410.0310.159.649.659.6537,200
Sep 5, 202410.1410.169.9410.0410.0467,100
Sep 4, 202410.2210.2910.1410.1410.1428,800
Sep 3, 202410.6310.6310.2210.2210.2253,600
Aug 30, 202410.7910.9010.6710.7310.7351,800
Aug 29, 202410.7710.9410.7610.7910.7928,000
Aug 28, 202410.8510.9210.8010.8410.8427,200
Aug 27, 202410.7710.8410.7410.7810.7836,200
Aug 26, 202410.9010.9210.7710.7710.7731,800
Aug 23, 202410.9410.9410.8310.9210.9250,500
Aug 22, 202410.8010.9610.7010.7510.7531,900
Aug 21, 202410.6710.9710.6610.7710.77197,000
Aug 20, 202410.7410.8010.4910.6010.6046,000
Aug 19, 202410.6010.8010.5710.7110.7130,900
Aug 16, 202410.5010.6710.4910.6210.6261,500
Aug 15, 2024 0.18 Dividend
Aug 15, 202410.4910.6310.4910.6010.6014,300
Aug 14, 202410.7010.7010.5310.5610.3826,800
Aug 13, 202410.4510.6510.4410.6310.4527,100
Aug 12, 202410.5510.5610.3810.3810.2065,900
Aug 9, 202410.6010.6810.5010.6510.4727,500
Aug 8, 202410.5610.6110.5510.5910.4136,200
Aug 7, 202410.6710.7110.4310.4810.3079,400
Aug 6, 202410.3710.5610.3510.4910.3140,300
Aug 5, 202410.3710.5810.1410.3710.19100,800
Aug 2, 202410.8110.9010.7510.7910.6186,900
Aug 1, 202411.2311.4010.8510.9910.8092,100
Jul 31, 202411.1211.5210.9511.3011.11200,900
Jul 30, 202410.5911.0610.5811.0410.85131,000
Jul 29, 202410.6810.7610.4610.5810.4050,900
Jul 26, 202410.9711.0810.8110.9010.7134,700
Jul 25, 202410.9211.1410.8210.8810.6928,100
Jul 24, 202411.0211.0610.7610.7810.6032,000
Jul 23, 202410.9611.1810.8711.0010.8133,600
Jul 22, 202410.8410.9510.8410.8710.6832,300
Jul 19, 202410.7110.8910.6610.7910.6127,900
Jul 18, 202411.1311.2210.6610.6810.5064,100
Jul 17, 202411.2111.2611.1011.2011.0158,900
Jul 16, 202411.1111.3811.1011.2511.06114,400
Jul 15, 202411.1611.2811.0911.1610.97572,300
Jul 12, 202411.0511.1811.0411.0810.8939,600
Jul 11, 202410.9811.0710.9510.9710.78352,300
Jul 10, 202410.9711.0210.9010.9210.7347,000
Jul 9, 202411.1611.1810.8810.9510.7629,400
Jul 8, 202411.1411.2211.0711.1210.9348,900
Jul 5, 202410.6511.0210.6510.9910.8053,200
Jul 3, 202410.3810.6310.3810.5610.3819,400
Jul 2, 202410.1810.4310.1610.3810.2025,400
Jul 1, 202410.3510.3510.0610.1710.0020,500
Jun 28, 202410.3510.5110.3510.3810.2022,100
Jun 27, 202410.3210.4010.1610.2610.0939,200
Jun 26, 202410.1810.3010.1610.2810.1030,400
Jun 25, 202410.0510.269.9910.2010.0345,100
Jun 24, 20249.9910.189.9610.089.9155,800
Jun 21, 20249.9310.019.8710.009.83159,700
Jun 20, 20249.829.959.709.909.73156,700
Jun 18, 20249.7910.019.799.999.8272,600
Jun 17, 20249.919.969.559.909.73104,600
Jun 14, 202410.0010.019.8010.009.8348,000
Jun 13, 20249.9410.069.9010.059.8860,500
Jun 12, 202410.1910.3710.1210.129.9543,800
Jun 11, 20249.9310.109.9310.099.9291,200
Jun 10, 20249.8910.029.8410.009.83142,300
Jun 7, 20249.8110.059.779.999.8237,400
Jun 6, 20249.7710.179.7710.049.8778,600
Jun 5, 20249.579.969.579.919.7486,000
Jun 4, 20249.759.759.599.639.4744,600
Jun 3, 20249.9710.009.789.859.6871,300
May 31, 202410.0310.139.809.999.8230,300
May 30, 202410.0010.059.9110.009.8399,000
May 29, 202410.1210.129.879.989.8140,600
May 28, 202410.0010.329.9010.1910.0269,200
May 24, 202410.0210.109.9910.049.8739,000
May 23, 202410.0510.089.969.999.8228,900
May 22, 20249.9410.029.949.999.8228,700
May 21, 202410.0110.059.989.999.8229,300
May 20, 20249.8210.029.7610.009.8391,500
May 17, 202410.0110.059.879.989.8180,200
May 16, 20249.8710.049.879.989.8146,500
May 15, 202410.1910.219.9810.009.8386,700
May 14, 202410.0010.279.8610.2110.04137,200
May 13, 202410.0010.179.9610.009.8349,900
May 10, 20249.9210.069.919.949.7759,700
May 9, 20249.689.949.689.919.7460,700
May 8, 20249.7410.039.659.889.71182,700
May 7, 20249.7210.119.579.929.75281,800
May 6, 202411.2711.5011.2711.3811.1974,900
May 3, 202411.1611.3511.0511.0510.8664,900
May 2, 202411.0811.1210.7911.1210.9354,700
May 1, 202410.8111.1710.6410.9710.7885,500
Apr 30, 202411.0511.1510.7210.8210.64166,500
Apr 29, 202411.1111.2310.9411.1010.91143,900
Apr 26, 202410.4811.1110.4811.1110.9281,400
Apr 25, 202410.2610.5210.2110.4310.2545,700
Apr 24, 202410.7510.7510.3110.4510.2718,200
Apr 23, 202410.5310.9010.4510.6810.5028,700
Apr 22, 202410.5010.6910.2810.5210.3428,000
Apr 19, 202410.7110.8010.4210.4210.2421,600
Apr 18, 202410.5910.8410.5210.7210.5442,800
Apr 17, 202410.8710.8710.5410.5910.4116,800
Apr 16, 202410.8810.9510.5310.8510.6786,100
Apr 15, 202411.4011.4410.7810.8510.67105,100
Apr 12, 202411.5011.5211.0511.2511.0643,600
Apr 11, 202411.7811.8311.5311.6811.4860,800
Apr 10, 202412.2612.2711.8311.9211.7239,900
Apr 9, 202412.5212.6112.3012.5112.3049,600
Apr 8, 202412.6612.7112.4912.6412.4226,200
Apr 5, 202412.3812.6812.3112.4812.2736,100
Apr 4, 202412.7512.7612.3512.4012.1957,400
Apr 3, 202412.5612.7012.5412.6212.4029,500
Apr 2, 202412.6212.7612.5112.6712.4523,800

Related Tickers

SILC Silicom Ltd.
14.68
-1.34%
 
CLFD Clearfield, Inc.
29.25
-1.58%
 
ZT1A.MU Zebra Technologies Corp
259.60
+0.50%
 
FZM.BE ZTE Corp
2.8250
+2.10%
 
088800.KQ Ace Technologies Corp.
669.00
-0.30%
 
ZT1A.BE Zebra Technologies Corp
261.20
+1.28%
 
600105.SS ETERN
6.76
+2.89%
 
HTROF Hexatronic Group AB (publ)
2.7400
0.00%
 
VCM.F Vecima Networks Inc.
6.10
-1.61%
 
ADTN ADTRAN Holdings, Inc.
8.82
+1.15%