AUDC

AudioCodes Ltd. Historical Stock Prices

$7.09
*  
0.17
2.34%
Get AUDC Alerts
*Delayed - data as of Jul. 23, 2014  -  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 for next time

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

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.23  7.23  7.01  7.09 170,136
07/22/2014 7.1 7.26 7.07 7.26 126,632
07/21/2014 6.96 7.14 6.96 7.11 101,273
07/18/2014 7.03 7.2 6.94 7.07 110,410
07/17/2014 7.05 7.15 6.88 6.97 109,288
07/16/2014 7.12 7.165 6.89 7.12 141,150
07/15/2014 7.03 7.15 6.91 7.06 111,608
07/14/2014 6.84 7.09 6.81 7.04 119,413
07/11/2014 6.85 6.93 6.81 6.87 56,548
07/10/2014 6.57 7 6.55 6.81 178,415
07/09/2014 6.85 6.92 6.72 6.8 96,874
07/08/2014 6.82 7.0793 6.7 6.77 231,458
07/07/2014 7.19 7.21 7 7.04 157,111
07/03/2014 7.27 7.31 7.2 7.27 54,417
07/02/2014 7.27 7.35 7.23 7.28 134,949
07/01/2014 7.01 7.32 7.01 7.19 173,623
06/30/2014 6.96 7.0999 6.89 7.05 97,523
06/27/2014 7.04 7.11 6.9601 6.99 114,735
06/26/2014 6.69 7.04 6.69 6.97 157,500
06/25/2014 6.76 6.84 6.67 6.75 73,612
06/24/2014 6.73 7.09 6.66 6.84 240,111
06/23/2014 6.67 6.85 6.66 6.74 142,879
06/20/2014 6.72 6.73 6.64 6.7 46,150
06/19/2014 6.56 6.84 6.53 6.7 132,363
06/18/2014 6.6 6.64 6.51 6.55 81,069
06/17/2014 6.56 6.68 6.5 6.61 137,917
06/16/2014 6.6 6.74 6.53 6.61 78,408
06/13/2014 6.72 6.75 6.56 6.63 82,342
06/12/2014 6.79 6.9 6.67 6.7 87,154
06/11/2014 6.67 6.92 6.58 6.79 261,125
06/10/2014 6.61 6.8 6.61 6.71 108,387
06/09/2014 6.58 6.83 6.57 6.68 255,162
06/06/2014 6.73 6.85 6.62 6.77 248,345
06/05/2014 6.56 6.69 6.49 6.63 127,491
06/04/2014 6.5 6.63 6.48 6.52 63,898
06/03/2014 6.48 6.58 6.33 6.56 334,492
06/02/2014 6.52 6.57 6.37 6.48 140,419
05/30/2014 6.4 6.53 6.34 6.37 191,571
05/29/2014 6.22 6.58 6.22 6.47 229,575
05/28/2014 6.22 6.3 6.21 6.25 97,387
05/27/2014 6.08 6.3 6.01 6.2 183,438
05/23/2014 5.93 6.1 5.93 6.02 109,659
05/22/2014 5.8 6.03 5.8 5.93 114,102
05/21/2014 5.92 6 5.87 5.88 87,500
05/20/2014 6 6.03 5.82 5.84 178,505
05/19/2014 5.78 6.18 5.78 6.03 256,458
05/16/2014 5.67 6.1 5.65 5.88 366,036
05/15/2014 5.65 5.68 5.46 5.61 169,666
05/14/2014 5.73 5.84 5.6 5.65 124,513
05/13/2014 5.8 5.86 5.57 5.76 236,819
05/12/2014 5.8 5.9999 5.61 5.82 623,361
05/09/2014 5.64 5.718 5.52 5.61 150,433
05/08/2014 5.7 5.88 5.55 5.64 230,135
05/07/2014 5.87 5.87 5.6 5.74 217,795
05/06/2014 6.07 6.14 5.86 5.88 134,323
05/05/2014 5.96 6.14 5.88 6.13 182,073
05/02/2014 6.23 6.23 5.97 6 416,751
05/01/2014 5.9 6.25 5.86 6.25 455,442
04/30/2014 6.32 6.34 5.29 5.71 1,622,717
04/29/2014 6.49 6.63 6.27 6.54 506,901
04/28/2014 6.79 6.79 6.24 6.36 466,186
04/25/2014 7.01 7.07 6.71 6.76 288,069
04/24/2014 7.2 7.2 6.99 7.06 192,089
04/23/2014 7.09 7.18 7.03 7.06 178,885
04/22/2014 6.86 7.2 6.78 7.12 517,255
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?