AUDC

AudioCodes Ltd. Historical Stock Prices

$5.15
*  
0.06
1.18%
Get AUDC Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading AUDC now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    AUDC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  5.11  5.15  5.08  5.15 176,393
02/27/2015 5.23 5.23 5.06 5.09 127,813
02/26/2015 5.25 5.32 5.17 5.2 185,752
02/25/2015 5.25 5.31 5.24 5.29 68,339
02/24/2015 5.19 5.23 5.171 5.2 117,563
02/23/2015 5.35 5.37 5.19 5.24 164,042
02/20/2015 5.42 5.5 5.31 5.37 120,340
02/19/2015 5.44 5.55 5.41 5.48 102,045
02/18/2015 5.44 5.48 5.31 5.4 127,516
02/17/2015 5.57 5.58 5.36 5.44 233,670
02/13/2015 5.24 5.5 5.23 5.44 208,331
02/12/2015 5.24 5.31 5.13 5.22 65,772
02/11/2015 5.15 5.17 5.06 5.13 100,351
02/10/2015 5.15 5.26 5.11 5.17 112,051
02/09/2015 5.16 5.28 5.1 5.18 85,591
02/06/2015 5.25 5.308 5.19 5.22 38,111
02/05/2015 5.21 5.31 5.21 5.27 49,425
02/04/2015 5.17 5.25 5.16 5.19 81,209
02/03/2015 5.1 5.25 5.1 5.2 114,833
02/02/2015 5.14 5.15 5.04 5.12 103,428
01/30/2015 5.07 5.2 5.07 5.15 139,245
01/29/2015 5.16 5.22 5.15 5.16 86,704
01/28/2015 5.15 5.37 5.11 5.15 257,010
01/27/2015 4.95 5.17 4.91 5.11 299,116
01/26/2015 5.1 5.12 5.05 5.08 364,441
01/23/2015 5.14 5.18 5.1 5.12 125,368
01/22/2015 5.1 5.2199 5.09 5.11 195,872
01/21/2015 5.1 5.16 5.09 5.11 160,638
01/20/2015 5.01 5.16 4.98 5.15 154,820
01/16/2015 5 5.12 5 5.08 108,658
01/15/2015 4.89 5.058 4.89 5.015 164,883
01/14/2015 4.85 4.97 4.81 4.97 137,838
01/13/2015 4.85 5.14 4.85 4.945 207,353
01/12/2015 4.86 4.91 4.68 4.84 151,731
01/09/2015 4.95 4.95 4.85 4.91 71,687
01/08/2015 4.75 5.05 4.7 4.96 326,708
01/07/2015 4.64 4.65 4.57 4.575 84,874
01/06/2015 4.56 4.6699 4.54 4.62 113,057
01/05/2015 4.5 4.71 4.47 4.63 101,265
01/02/2015 4.57 4.62 4.51 4.57 70,571
12/31/2014 4.5 4.66 4.429 4.54 194,569
12/30/2014 4.46 4.58 4.439 4.5 189,672
12/29/2014 4.59 4.63 4.51 4.56 160,659
12/26/2014 4.5 4.72 4.5 4.66 64,441
12/24/2014 4.45 4.65 4.45 4.51 127,988
12/23/2014 4.55 4.58 4.49 4.5 144,797
12/22/2014 4.54 4.62 4.48 4.56 105,068
12/19/2014 4.58 4.63 4.53 4.58 58,658
12/18/2014 4.45 4.6 4.45 4.58 104,660
12/17/2014 4.31 4.53 4.27 4.475 111,672
12/16/2014 4.35 4.47 4.28 4.33 159,853
12/15/2014 4.57 4.65 4.34 4.42 268,258
12/12/2014 4.62 4.73 4.51 4.6 195,568
12/11/2014 4.74 4.85 4.68 4.7 117,922
12/10/2014 4.76 4.8 4.63 4.69 74,473
12/09/2014 4.62 4.82 4.62 4.77 113,185
12/08/2014 4.82 4.82 4.68 4.72 216,515
12/05/2014 4.77 4.8701 4.77 4.84 84,108
12/04/2014 4.82 4.9 4.7 4.72 99,983
12/03/2014 4.8 4.97 4.7801 4.8 148,398
12/02/2014 4.73 4.85 4.62 4.7 169,985
12/01/2014 4.87 4.88 4.64 4.7 211,322
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?