AUDC

AudioCodes Ltd. Historical Stock Prices

$4.37
*  
0.03
0.68%
Get AUDC Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading AUDC now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
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: 1 Year, From 29-MAY-2014 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.40  4.46  4.36  4.37 70,667
05/29/2015 4.4 4.46 4.36 4.37 70,667
05/28/2015 4.41 4.44 4.36 4.4 53,842
05/27/2015 4.51 4.52 4.35 4.39 82,102
05/26/2015 4.38 4.58 4.341 4.52 105,640
05/22/2015 4.389 4.43 4.389 4.42 29,793
05/21/2015 4.46 4.4814 4.37 4.37 39,927
05/20/2015 4.33 4.535 4.32 4.46 132,848
05/19/2015 4.15 4.32 4.15 4.26 111,977
05/18/2015 4.1 4.14 4.05 4.12 165,443
05/15/2015 4.15 4.22 3.9 4.05 192,453
05/14/2015 4.2 4.24 4.07 4.16 125,485
05/13/2015 4.22 4.25 4.18 4.19 93,647
05/12/2015 4.24 4.27 4.21 4.21 54,853
05/11/2015 4.24 4.38 4.24 4.29 43,594
05/08/2015 4.19 4.29 4.13 4.23 65,140
05/07/2015 4.16 4.28 4.13 4.18 127,024
05/06/2015 4.34 4.37 4.16 4.2 118,800
05/05/2015 4.5 4.52 4.31 4.33 105,735
05/04/2015 4.5 4.55 4.5 4.5 51,941
05/01/2015 4.53 4.59 4.5 4.5 51,592
04/30/2015 4.5 4.63 4.5 4.55 203,325
04/29/2015 4.69 4.7 4.5 4.53 116,514
04/28/2015 4.5 4.81 4.48 4.73 162,170
04/27/2015 4.78 4.8 4.65 4.65 87,597
04/24/2015 4.8 4.8 4.66 4.75 91,965
04/23/2015 4.68 4.79 4.66 4.77 25,869
04/22/2015 4.52 4.73 4.51 4.695 50,678
04/21/2015 4.84 4.84 4.68 4.68 114,967
04/20/2015 4.89 4.89 4.75 4.82 45,787
04/17/2015 4.86 4.8822 4.84 4.87 38,212
04/16/2015 4.99 5.0699 4.84 4.89 91,629
04/15/2015 4.88 5.09 4.84 5.07 88,294
04/14/2015 4.91 4.934 4.85 4.88 61,559
04/13/2015 4.97 5.01 4.84 4.9 92,137
04/10/2015 5.07 5.0805 4.98 4.99 123,369
04/09/2015 5 5.07 4.9541 5.07 36,186
04/08/2015 5.12 5.17 4.99 5.01 94,600
04/07/2015 4.98 5.25 4.98 5.15 107,225
04/06/2015 4.86 5 4.86 4.97 66,876
04/02/2015 4.64 4.92 4.62 4.87 157,794
04/01/2015 4.62 4.64 4.44 4.5 250,360
03/31/2015 4.55 4.7 4.54 4.6 212,351
03/30/2015 4.76 4.82 4.62 4.65 378,420
03/27/2015 4.7 4.8 4.7 4.75 151,343
03/26/2015 4.86 4.9 4.58 4.71 214,955
03/25/2015 4.89 4.92 4.84 4.86 170,867
03/24/2015 4.9 5.04 4.73 4.95 598,572
03/23/2015 5.12 5.16 5.09 5.11 82,443
03/20/2015 5.21 5.2172 5.1 5.11 100,660
03/19/2015 5.24 5.291 5.21 5.23 116,628
03/18/2015 5.12 5.22 5.11 5.2 47,139
03/17/2015 5.08 5.16 5.01 5.15 105,242
03/16/2015 5.07 5.12 5.06 5.1 121,600
03/13/2015 5.12 5.13 5.04 5.06 87,645
03/12/2015 5.24 5.24 5.1001 5.13 60,323
03/11/2015 5.28 5.29 5.16 5.2 106,054
03/10/2015 5.28 5.33 5.15 5.2801 282,946
03/09/2015 5.33 5.38 5.25 5.31 118,786
03/06/2015 5.1 5.26 5.1 5.2 118,781
03/05/2015 5.06 5.18 5.02 5.11 71,650
03/04/2015 5.11 5.1423 5.04 5.04 106,334
03/03/2015 5.12 5.2057 5.06 5.12 88,628
03/02/2015 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
11/28/2014 4.8 4.88 4.78 4.79 31,455
11/26/2014 4.85 4.9899 4.816 4.96 99,422
11/25/2014 4.74 4.88 4.71 4.87 89,553
11/24/2014 4.68 4.74 4.68 4.705 84,563
11/21/2014 4.75 4.79 4.62 4.73 75,152
11/20/2014 4.62 4.7 4.58 4.68 54,000
11/19/2014 4.62 4.75 4.62 4.62 69,498
11/18/2014 4.62 4.73 4.58 4.69 54,388
11/17/2014 4.62 4.67 4.56 4.61 72,351
11/14/2014 4.58 4.69 4.41 4.67 92,604
11/13/2014 4.7724 4.7728 4.6 4.62 124,680
11/12/2014 4.71 4.82 4.64 4.78 79,518
11/11/2014 4.81 4.83 4.67 4.73 120,533
11/10/2014 4.94 4.94 4.83 4.86 105,847
11/07/2014 4.95 5.04 4.95 4.97 106,245
11/06/2014 4.91 5.02 4.89 4.97 155,586
11/05/2014 4.96 4.98 4.84 4.92 104,230
11/04/2014 4.81 5.02 4.8 4.92 233,966
11/03/2014 4.71 4.93 4.71 4.83 147,000
10/31/2014 4.8 4.88 4.65 4.8 146,761
10/30/2014 4.69 4.8 4.4 4.64 413,011
10/29/2014 4.88 4.93 4.78 4.88 185,976
10/28/2014 4.87 4.95 4.834 4.87 112,327
10/27/2014 4.91 4.95 4.74 4.79 158,195
10/24/2014 4.58 4.75 4.56 4.65 119,685
10/23/2014 4.44 4.61 4.38 4.55 102,251
10/22/2014 4.51 4.51 4.34 4.41 129,673
10/21/2014 4.42 4.4999 4.4 4.45 79,559
10/20/2014 4.34 4.5 4.26 4.43 92,165
10/17/2014 4.49 4.72 4.27 4.41 149,744
10/16/2014 4.26 4.57 4.26 4.45 95,537
10/15/2014 4.2 4.44 4.14 4.36 128,182
10/14/2014 4.26 4.36 4.2 4.24 134,631
10/13/2014 4.3 4.43 4.25 4.27 178,351
10/10/2014 4.29 4.35 4.2 4.26 209,693
10/09/2014 4.35 4.42 4.25 4.31 201,588
10/08/2014 4.3 4.4978 4.11 4.45 465,152
10/07/2014 4.58 4.63 4.32 4.32 235,708
10/06/2014 4.79 4.87 4.55 4.62 180,906
10/03/2014 4.46 4.7399 4.46 4.65 135,683
10/02/2014 4.52 4.56 4.25 4.46 482,203
10/01/2014 4.78 4.78 4.47 4.52 308,773
09/30/2014 5.02 5.02 4.77 4.8 334,742
09/29/2014 4.95 5.09 4.88 5.02 231,810
09/26/2014 5.07 5.132 4.98 5 156,811
09/25/2014 5.27 5.3 4.93 5.07 194,435
09/24/2014 5.24 5.3399 5.2296 5.27 72,175
09/23/2014 5.24 5.37 5.2101 5.26 87,042
09/22/2014 5.45 5.46 5.21 5.26 177,096
09/19/2014 5.48 5.53 5.41 5.45 102,121
09/18/2014 5.53 5.62 5.46 5.5 99,667
09/17/2014 5.49 5.66 5.49 5.54 84,158
09/16/2014 5.64 5.64 5.47 5.52 112,496
09/15/2014 5.58 5.7 5.28 5.64 286,152
09/12/2014 5.6 5.7199 5.52 5.64 104,917
09/11/2014 5.64 5.75 5.61 5.64 80,964
09/10/2014 5.79 5.83 5.67 5.7 109,799
09/09/2014 5.7 5.84 5.62 5.75 169,656
09/08/2014 5.74 5.8 5.66 5.7 117,408
09/05/2014 5.55 5.73 5.52 5.68 85,209
09/04/2014 5.67 5.85 5.55 5.57 139,750
09/03/2014 5.61 5.635 5.51 5.55 179,651
09/02/2014 5.77 5.79 5.55 5.62 248,551
08/29/2014 5.67 5.7 5.6 5.68 81,106
08/28/2014 5.44 5.64 5.43 5.605 188,346
08/27/2014 5.41 5.54 5.39 5.5 158,576
08/26/2014 5.27 5.4598 5.21 5.34 349,223
08/25/2014 5.4 5.52 5.38 5.43 126,296
08/22/2014 5.37 5.54 5.35 5.5 94,165
08/21/2014 5.4 5.43 5.3101 5.39 97,793
08/20/2014 5.47 5.5 5.36 5.45 74,627
08/19/2014 5.48 5.51 5.44 5.46 62,445
08/18/2014 5.35 5.52 5.33 5.45 102,013
08/15/2014 5.4 5.44 5.25 5.39 112,551
08/14/2014 5.2 5.46 5.2 5.42 109,541
08/13/2014 5.53 5.58 5.22 5.25 366,325
08/12/2014 5.6 5.65 5.46 5.53 101,264
08/11/2014 5.56 5.65 5.43 5.6 181,117
08/08/2014 5.56 5.65 5.41 5.55 211,348
08/07/2014 5.47 5.8 5.47 5.56 682,247
08/06/2014 5 5.5 5 5.43 843,262
08/05/2014 5.31 5.45 4.975 5.02 1,046,679
08/04/2014 5.63 5.74 5.31 5.33 498,800
08/01/2014 5.61 5.845 5.61 5.62 244,669
07/31/2014 6.21 6.21 5.59 5.63 753,549
07/30/2014 6.4 6.53 6.27 6.29 225,821
07/29/2014 6.62 6.81 6.36 6.39 488,947
07/28/2014 7.06 7.12 6.87 6.95 294,885
07/25/2014 7.05 7.11 7.003 7.07 78,154
07/24/2014 7.11 7.24 7.03 7.05 142,060
07/23/2014 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?