AudioCodes Ltd. - Ordinary Shares (AUDC)

7.1400
-0.0400 (-0.56%)
NASDAQ · Last Trade: Mar 1st, 3:58 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20267.107.197.007.14131,7927.14
2/26/20267.237.307.097.18163,8447.18
2/25/20267.267.387.227.24167,3407.24
2/24/20267.047.517.047.32189,0387.32
2/23/20267.127.257.057.11183,2397.11
2/20/20267.097.477.097.24148,5577.24
2/19/20267.057.327.057.29230,2697.09
2/18/20266.997.226.957.15237,9276.95
2/17/20267.087.186.997.03319,6906.84
2/13/20267.267.487.257.3397,6837.13
2/12/20267.637.687.207.23530,4657.03
2/11/20267.707.747.437.73190,7957.52
2/10/20267.777.927.707.73194,5327.52
2/09/20267.577.877.557.80225,8247.59
2/06/20267.427.727.427.64205,5247.43
2/05/20267.457.607.357.46279,5917.26
2/04/20267.347.567.227.51478,0107.30
2/03/20268.088.107.327.35313,6977.15
2/02/20268.438.678.418.52150,7598.29
1/30/20268.458.538.278.3561,0448.12
1/29/20268.588.598.208.45122,2588.22
1/28/20268.758.868.628.6577,6848.41
1/27/20268.688.808.628.8076,8048.56
1/26/20268.398.638.388.63142,5008.39
1/23/20268.448.448.218.3359,0218.10
1/22/20268.358.448.348.3976,6458.16
1/21/20268.308.358.138.21168,4137.98
1/20/20268.218.508.208.34222,5318.11
1/16/20268.658.658.338.3675,4778.13
1/15/20268.718.808.628.6586,4278.41
1/14/20268.848.948.648.6984,0068.45
1/13/20268.808.908.808.8277,7628.58
1/12/20268.798.898.718.8361,6378.59
1/09/20268.868.958.778.8555,4608.61
1/08/20269.029.028.788.8661,9078.62
1/07/20269.099.218.969.08113,5378.83
1/06/20268.959.128.919.0679,2038.81
1/05/20268.829.078.828.9889,0428.73
1/02/20268.748.868.678.7454,3528.50
12/31/20258.738.848.708.7358,0568.49
12/30/20258.818.828.718.7547,8158.51
12/29/20258.778.948.778.8458,7468.60
12/26/20258.888.968.788.9268,5818.68
12/24/20258.908.948.848.9341,4608.69
12/23/20258.808.928.798.8765,7278.63
12/22/20259.019.148.928.92112,7448.68
12/19/20259.069.189.069.0982,7728.84
12/18/20259.029.209.029.0954,0488.84
12/17/20258.979.118.888.89107,5758.65
12/16/20258.799.098.799.01111,4548.76
12/15/20259.089.148.848.87146,7408.63
12/12/20259.229.229.029.0858,1978.83
12/11/20259.219.269.079.1697,8928.91
12/10/20259.009.278.939.22105,6488.97
12/09/20258.889.338.889.13106,2558.88
12/08/20258.719.088.708.9085,0998.66
12/05/20258.568.778.568.6879,9038.44
12/04/20258.698.748.558.62108,7148.38
12/03/20258.558.708.558.6670,8088.42
12/02/20258.598.698.558.58156,7618.34
12/01/20258.728.858.628.63140,0998.39