• SPX
  • $5,995.54
  • 0.38 %
  • $22.44
  • DJI
  • $43,988.99
  • 0.59 %
  • $259.65
  • N225
  • $39,533.32
  • 0.08 %
  • $32.95
  • FTSE
  • $8,134.62
  • 0.77 %
  • $62.23
  • IXIC
  • $19,286.78
  • 0.09 %
  • $17.32
AudioCodes Ltd. (AUDC) Charts

AudioCodes Ltd. (AUDC) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$8.11

-$0.24

(-2.87%)

Day's range
$8.03
Day's range
$8.52
  • 5 DAY PERFORMANCE

    +4.24%
  • 1 MONTH PERFORMANCE

    -15.08%
  • 3 MONTH PERFORMANCE

    -23.85%
  • 6 MONTH PERFORMANCE

    -18.41%
  • YEAR-TO-DATE PERFORMANCE

    -32.81%
  • 1 YEAR PERFORMANCE

    -17.50%

AudioCodes Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $8.52 $8.12   (-4.69%) $8.52 $8.02 95,764 $245.37 M
11/07/2024 $7.86 $8.35   (6.23%) $8.89 $7.85 281,200 $252.32 M
11/06/2024 $8.21 $7.78   (-5.24%) $8.37 $7.70 455,695 $235.10 M
11/05/2024 $8.99 $9.01   (0.22%) $9.10 $8.95 54,000 $272.26 M
11/04/2024 $9.16 $9.13   (-0.33%) $9.31 $9.11 72,900 $275.89 M
11/01/2024 $9.18 $9.13   (-0.54%) $9.26 $9.05 70,502 $277.01 M
10/31/2024 $9.47 $9.21   (-2.75%) $9.47 $9.15 94,600 $279.44 M
10/30/2024 $9.71 $9.44   (-2.78%) $9.75 $9.38 78,100 $286.42 M
10/29/2024 $9.58 $9.60   (0.21%) $9.85 $9.57 140,600 $291.27 M
10/28/2024 $9.46 $9.56   (1.06%) $9.69 $9.37 103,400 $290.06 M
10/25/2024 $9.18 $9.17   (-0.11%) $9.21 $9.02 45,600 $278.23 M
10/24/2024 $9.15 $9.14   (-0.11%) $9.20 $9.07 35,012 $277.32 M
10/23/2024 $9.50 $9.17   (-3.47%) $9.50 $9.11 16,520 $278.23 M
10/22/2024 $9.64 $9.49   (-1.56%) $9.69 $9.45 37,939 $287.94 M
10/21/2024 $9.67 $9.69   (0.21%) $9.74 $9.63 28,600 $294.00 M
10/18/2024 $9.81 $9.66   (-1.53%) $9.99 $9.64 71,600 $293.09 M
10/17/2024 $9.65 $9.75   (1.04%) $9.88 $9.52 83,700 $295.82 M
10/16/2024 $9.45 $9.66   (2.22%) $9.67 $9.44 42,000 $293.09 M
10/15/2024 $9.58 $9.46   (-1.25%) $9.63 $9.42 59,107 $287.03 M
10/14/2024 $9.56 $9.55   (-0.1%) $9.68 $9.52 48,700 $289.76 M
10/11/2024 $9.53 $9.55   (0.21%) $9.66 $9.53 23,700 $289.76 M
10/10/2024 $9.10 $9.50   (4.4%) $9.54 $9.04 340,300 $288.24 M
10/09/2024 $9.17 $9.23   (0.65%) $9.31 $9.09 70,903 $280.05 M
10/08/2024 $9.28 $9.23   (-0.54%) $9.30 $9.16 45,600 $280.05 M
10/07/2024 $9.40 $9.28   (-1.28%) $9.43 $9.25 60,900 $281.56 M
10/04/2024 $9.56 $9.50   (-0.63%) $9.56 $9.49 37,694 $288.24 M
10/03/2024 $9.61 $9.57   (-0.42%) $9.69 $9.57 33,821 $290.36 M
10/02/2024 $9.62 $9.65   (0.31%) $9.74 $9.60 29,806 $292.79 M
10/01/2024 $9.67 $9.63   (-0.41%) $9.83 $9.50 69,300 $292.18 M
09/30/2024 $9.68 $9.73   (0.52%) $9.82 $9.59 37,628 $295.22 M
09/27/2024 $9.71 $9.72   (0.1%) $9.81 $9.64 54,004 $294.91 M
09/26/2024 $9.86 $9.70   (-1.62%) $9.94 $9.64 29,335 $294.31 M
09/25/2024 $9.53 $9.75   (2.31%) $9.78 $9.50 48,800 $295.82 M
09/24/2024 $8.91 $9.34   (4.83%) $9.47 $8.91 216,048 $283.38 M
09/23/2024 $8.89 $8.75   (-1.57%) $8.95 $8.71 62,800 $265.48 M
09/20/2024 $9.08 $8.89   (-2.09%) $9.08 $8.87 80,400 $269.73 M
09/19/2024 $9.24 $9.11   (-1.41%) $9.26 $9.07 80,149 $276.41 M
09/18/2024 $9.36 $9.20   (-1.71%) $9.39 $9.14 32,123 $279.14 M
09/17/2024 $9.49 $9.36   (-1.37%) $9.59 $9.32 63,438 $283.99 M
09/16/2024 $9.96 $9.63   (-3.31%) $9.96 $9.10 211,300 $292.18 M
09/13/2024 $9.75 $9.87   (1.23%) $9.94 $9.73 60,900 $299.47 M
09/12/2024 $9.56 $9.72   (1.67%) $9.81 $9.50 27,200 $294.91 M
09/11/2024 $9.76 $9.55   (-2.15%) $9.76 $9.49 38,401 $289.76 M
09/10/2024 $9.96 $9.78   (-1.81%) $10.02 $9.52 193,300 $296.73 M
09/09/2024 $9.65 $9.42   (-2.38%) $9.77 $9.42 319,630 $285.81 M
09/06/2024 $10.03 $9.65   (-3.79%) $10.15 $9.64 37,202 $292.79 M
09/05/2024 $10.14 $10.04   (-0.99%) $10.16 $9.94 67,100 $304.62 M
09/04/2024 $10.22 $10.14   (-0.78%) $10.29 $10.14 28,800 $307.66 M
09/03/2024 $10.63 $10.22   (-3.86%) $10.63 $10.22 53,622 $310.09 M
08/30/2024 $10.79 $10.73   (-0.56%) $10.90 $10.67 51,844 $325.56 M
08/29/2024 $10.77 $10.79   (0.19%) $10.94 $10.76 28,042 $327.38 M
08/28/2024 $10.85 $10.84   (-0.09%) $10.92 $10.80 27,200 $328.90 M
08/27/2024 $10.77 $10.78   (0.09%) $10.84 $10.74 36,231 $327.08 M
08/26/2024 $10.90 $10.77   (-1.19%) $10.92 $10.77 31,800 $326.77 M
08/23/2024 $10.94 $10.92   (-0.18%) $10.94 $10.83 50,521 $331.32 M
08/22/2024 $10.80 $10.75   (-0.46%) $10.96 $10.70 31,940 $326.17 M
08/21/2024 $10.67 $10.77   (0.94%) $10.97 $10.66 197,012 $326.77 M
08/20/2024 $10.74 $10.60   (-1.3%) $10.80 $10.49 46,000 $321.61 M
08/19/2024 $10.60 $10.71   (1.04%) $10.80 $10.57 30,900 $324.95 M
08/16/2024 $10.50 $10.62   (1.14%) $10.67 $10.49 61,549 $322.22 M
08/15/2024 $10.49 $10.60   (1.05%) $10.63 $10.49 14,300 $321.61 M
08/14/2024 $10.70 $10.56   (-1.31%) $10.70 $10.53 26,806 $320.40 M
08/13/2024 $10.45 $10.63   (1.72%) $10.65 $10.44 27,113 $322.52 M
08/12/2024 $10.55 $10.38   (-1.61%) $10.56 $10.38 65,900 $314.94 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.