AUDC

AudioCodes Ltd. Historical Stock Prices

$6.71
*  
0.08
 negative 
1.18%
Get AUDC Alerts
*Delayed - data as of Apr. 15, 2014 
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 for next time

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

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  6.79  6.97  6.39  6.71 407,386
04/15/2014 6.79 6.97 6.39 6.71 407,386
04/14/2014 7.09 7.1 6.78 6.79 358,324
04/11/2014 6.79 6.9455 6.7 6.76 289,154
04/10/2014 7.4 7.4235 6.8 6.85 430,618
04/09/2014 7.1 7.35 6.88 7.32 588,649
04/08/2014 6.79 6.93 6.7 6.85 247,214
04/07/2014 6.83 7.01 6.6 6.75 481,623
04/04/2014 7.1 7.27 6.801 6.92 519,792
04/03/2014 7.28 7.28 7.02 7.11 392,263
04/02/2014 7.32 7.49 7.2 7.31 390,343
04/01/2014 7.28 7.36 7.22 7.3 316,535
03/31/2014 7.23 7.4 7.18 7.25 372,618
03/28/2014 7.19 7.29 7.06 7.14 139,383
03/27/2014 7.06 7.25 6.97 7.13 398,456
03/26/2014 7.44 7.53 7.05 7.17 574,778
03/25/2014 7.53 7.6 7.23 7.37 630,074
03/24/2014 7.81 7.84 7.05 7.5 980,757
03/21/2014 8.03 8.0399 7.77 7.84 419,004
03/20/2014 7.88 8.03 7.79 8 293,593
03/19/2014 8.12 8.26 7.85 7.89 652,069
03/18/2014 8.22 8.35 8.09 8.16 321,922
03/17/2014 8.29 8.349 8.19 8.25 247,744
03/14/2014 8.08 8.29 7.95 8.15 344,139
03/13/2014 8.47 8.53 8.02 8.08 452,551
03/12/2014 8.05 8.4699 7.88 8.41 598,983
03/11/2014 8.25 8.38 8.03 8.06 528,131
03/10/2014 8.35 8.51 8.08 8.17 607,770
03/07/2014 8.4 8.489 8.11 8.23 428,491
03/06/2014 8.5 8.7699 8.32 8.32 880,623
03/05/2014 8.46 8.74 8.31 8.39 4,202,612
03/04/2014 9.06 9.1 8.94 9.02 336,286
03/03/2014 8.71 9.021 8.62 8.83 454,088
02/28/2014 9.04 9.12 8.65 8.83 467,322
02/27/2014 8.76 9.1 8.75 9.09 909,160
02/26/2014 8.8 8.98 8.64 8.65 450,450
02/25/2014 8.32 8.97 8.32 8.79 829,276
02/24/2014 8.36 8.62 8.17 8.22 597,428
02/21/2014 8.97 8.98 8.1603 8.31 988,491
02/20/2014 8.13 8.98 8.13 8.74 1,892,437
02/19/2014 8.41 8.4597 8.05 8.1 225,762
02/18/2014 8.14 8.48 8.11 8.4 533,000
02/14/2014 8.06 8.1899 7.89 8.05 167,069
02/13/2014 7.78 8.2 7.76 8.05 370,630
02/12/2014 7.9 8 7.75 7.86 227,063
02/11/2014 7.9 8.02 7.72 7.87 402,562
02/10/2014 7.88 7.89 7.6 7.85 388,370
02/07/2014 7.76 7.8399 7.57 7.78 271,133
02/06/2014 7.44 7.64 7.41 7.58 300,421
02/05/2014 7.24 7.4 7.1 7.24 203,279
02/04/2014 7.15 7.46 7 7.3 259,352
02/03/2014 7.48 7.5 7.05 7.19 366,589
01/31/2014 7.51 7.7 7.365 7.54 220,581
01/30/2014 7.5 7.7 7.3 7.7 422,848
01/29/2014 7.12 7.85 7.08 7.55 1,043,258
01/28/2014 7.21 7.21 6.85 6.92 280,957
01/27/2014 7.33 7.45 6.92 7.24 332,162
01/24/2014 7.34 7.49 7.041 7.34 480,590
01/23/2014 7.44 7.5358 7.13 7.31 389,839
01/22/2014 6.81 7.71 6.6 7.53 1,153,083
01/21/2014 7.21 7.4 6.78 6.87 872,366
01/17/2014 7.45 7.679 7.31 7.33 184,407
01/16/2014 7.53 7.67 7.45 7.49 305,189
01/15/2014 7.77 8.07 7.43 7.53 770,123
01/14/2014 7.59 7.72 7.57 7.7 157,097
01/13/2014 7.6 7.73 7.42 7.45 221,790
01/10/2014 7.63 7.71 7.4 7.53 108,737
01/09/2014 7.46 7.61 7.3101 7.54 175,079
01/08/2014 7.81 7.81 7.43 7.46 317,760
01/07/2014 7.69 7.89 7.6 7.76 430,354
01/06/2014 7.64 7.69 7.48 7.65 365,711
01/03/2014 7.17 7.69 7.14 7.64 585,089
01/02/2014 7.06 7.25 7.05 7.12 160,256
12/31/2013 7.24 7.2693 7 7.13 344,836
12/30/2013 7.1 7.17 6.84 6.99 291,648
12/27/2013 7.33 7.4 7.07 7.14 131,781
12/26/2013 7.28 7.38 7.17 7.36 303,224
12/24/2013 7.23 7.28 7.1 7.16 110,879
12/23/2013 7 7.11 6.94 7.1 296,565
12/20/2013 6.71 6.81 6.6101 6.72 138,466
12/19/2013 6.69 6.731 6.51 6.67 163,029
12/18/2013 6.65 6.73 6.51 6.64 110,450
12/17/2013 6.59 6.71 6.59 6.64 71,104
12/16/2013 6.66 6.6995 6.55 6.61 147,058
12/13/2013 6.58 6.74 6.49 6.69 115,591
12/12/2013 6.57 6.62 6.41 6.48 211,053
12/11/2013 6.98 7 6.6 6.64 284,589
12/10/2013 6.81 7 6.8 6.84 217,678
12/09/2013 6.81 7.08 6.6621 6.96 423,052
12/06/2013 6.49 6.8399 6.4476 6.8 368,902
12/05/2013 6.2 6.55 6.15 6.465 134,885
12/04/2013 6.29 6.43 6.21 6.28 108,688
12/03/2013 6.44 6.45 6.28 6.36 133,118
12/02/2013 6.54 6.7 6.43 6.47 161,753
11/29/2013 6.63 6.78 6.54 6.56 96,621
11/27/2013 6.8 6.93 6.5 6.53 317,325
11/26/2013 6.11 6.78 6.02 6.73 601,425
11/25/2013 5.96 6.13 5.88 6.11 224,907
11/22/2013 5.8 5.88 5.7 5.82 130,972
11/21/2013 5.68 5.92 5.64 5.84 118,942
11/20/2013 5.61 5.87 5.46 5.67 229,538
11/19/2013 5.85 5.95 5.67 5.7 144,257
11/18/2013 6.01 6.19 5.82 5.94 192,171
11/15/2013 6.05 6.12 5.95 6 80,648
11/14/2013 6.09 6.15 6.0113 6.07 104,593
11/13/2013 6.16 6.26 6.08 6.21 127,298
11/12/2013 5.85 6.15 5.6693 6.1 271,460
11/11/2013 5.97 6.06 5.82 5.85 133,274
11/08/2013 5.68 6.1 5.68 5.97 250,035
11/07/2013 6.01 6.08 5.57 5.67 417,171
11/06/2013 6.21 6.2999 5.96 6.03 257,262
11/05/2013 6.27 6.49 6.06 6.12 266,564
11/04/2013 6.73 6.77 6.28 6.295 369,623
11/01/2013 6.15 6.6 6.1 6.45 444,693
10/31/2013 6.3 6.31 5.9 6.09 566,258
10/30/2013 7.22 7.32 6.25 6.36 1,305,444
10/29/2013 7.16 7.62 7.1299 7.56 568,954
10/28/2013 7.3 7.31 7.07 7.08 396,205
10/25/2013 6.93 7.39 6.86 7.25 378,935
10/24/2013 7.08 7.08 6.79 6.88 221,453
10/23/2013 7.3 7.32 7.06 7.09 132,166
10/22/2013 7.34 7.45 7.16 7.32 280,223
10/21/2013 7.2 7.25 7 7.24 353,910
10/18/2013 6.72 7.04 6.67 6.95 229,147
10/17/2013 6.91 6.93 6.6 6.69 155,164
10/16/2013 6.72 6.835 6.62 6.79 139,598
10/15/2013 6.93 6.97 6.61 6.69 171,569
10/14/2013 6.93 7 6.79 6.93 202,429
10/11/2013 6.63 6.75 6.5 6.71 132,307
10/10/2013 6.6 6.8 6.52 6.6 224,340
10/09/2013 6.64 6.68 6.32 6.495 258,803
10/08/2013 6.85 6.89 6.27 6.63 661,846
10/07/2013 7 7.24 6.89 6.96 275,919
10/04/2013 6.91 7.2 6.91 7.03 203,230
10/03/2013 7.25 7.25 6.8301 6.96 306,499
10/02/2013 7.32 7.42 7.16 7.28 254,157
10/01/2013 7.05 7.32 7.02 7.29 223,484
09/30/2013 7.02 7.05 6.81 7 292,612
09/27/2013 7.08 7.34 6.96 7.12 346,400
09/26/2013 7.14 7.3 7.07 7.08 417,355
09/25/2013 6.79 7.16 6.75 7.07 614,318
09/24/2013 6.23 6.85 6.23 6.73 578,306
09/23/2013 6.25 6.33 6.04 6.23 272,714
09/20/2013 6.35 6.45 6.21 6.26 276,592
09/19/2013 6.46 6.4701 6.33 6.38 95,646
09/18/2013 6.41 6.49 6.32 6.47 206,736
09/17/2013 6.35 6.48 6.25 6.39 176,188
09/16/2013 6.58 6.609 6.37 6.41 217,590
09/13/2013 6.54 6.64 6.43 6.47 129,861
09/12/2013 6.59 6.7 6.4 6.55 183,007
09/11/2013 6.36 6.73 6.35 6.58 329,762
09/10/2013 6.62 6.65 6.36 6.58 478,272
09/09/2013 6.88 6.9 6.3701 6.66 500,124
09/06/2013 7.01 7.06 6.85 6.86 282,311
09/05/2013 6.96 7.069 6.92 7.01 323,472
09/04/2013 6.7 7.005 6.66 6.92 563,092
09/03/2013 6.77 6.79 6.48 6.7 408,759
08/30/2013 6.46 6.65 6.42 6.55 258,563
08/29/2013 6.32 6.66 6.299 6.41 433,659
08/28/2013 6.23 6.3 6.18 6.23 364,183
08/27/2013 5.99 6.48 5.73 6.21 1,484,080
08/26/2013 6.39 6.39 6.2 6.3 385,437
08/23/2013 6.49 6.6 6.03 6.39 746,358
08/22/2013 6.09 6.37 6.061 6.35 355,482
08/21/2013 6 6.17 6 6.1 392,892
08/20/2013 5.87 6.1 5.84 5.99 322,658
08/19/2013 5.72 6 5.37 5.84 601,827
08/16/2013 5.67 5.8 5.61 5.61 226,712
08/15/2013 5.45 5.61 5.35 5.59 182,136
08/14/2013 5.32 5.55 5.32 5.5 183,603
08/13/2013 5.42 5.54 5.33 5.36 369,755
08/12/2013 5.01 5.53 4.95 5.42 736,358
08/09/2013 5.04 5.09 4.95 5.01 107,486
08/08/2013 4.89 5.05 4.88 5.03 136,111
08/07/2013 5.06 5.1 4.87 4.92 175,084
08/06/2013 5.05 5.1 4.94 5.07 224,319
08/05/2013 5 5.1 4.91 5.03 173,670
08/02/2013 5.09 5.1 4.79 4.98 250,958
08/01/2013 5.1 5.1 4.96 5.08 344,724
07/31/2013 4.9 5.15 4.9 5.13 517,148
07/30/2013 4.64 4.86 4.57 4.75 493,682
07/29/2013 4.5 4.57 4.35 4.38 146,545
07/26/2013 4.47 4.51 4.29 4.47 149,623
07/25/2013 4.54 4.5699 4.47 4.5 41,208
07/24/2013 4.63 4.72 4.5 4.58 81,700
07/23/2013 4.7 4.7399 4.45 4.57 190,149
07/22/2013 4.73 4.77 4.61 4.68 61,256
07/19/2013 4.76 4.76 4.61 4.69 73,210
07/18/2013 4.84 4.89 4.77 4.77 119,237
07/17/2013 4.82 4.9 4.77 4.79 84,255
07/16/2013 4.9 4.915 4.71 4.77 103,560
07/15/2013 4.84 4.92 4.84 4.88 94,026
07/12/2013 4.9 4.96 4.77 4.8 95,741
07/11/2013 5.04 5.04 4.82 4.88 286,854
07/10/2013 4.59 5 4.59 4.98 412,968
07/09/2013 4.51 4.63 4.51 4.54 54,928
07/08/2013 4.55 4.6 4.52 4.54 45,536
07/05/2013 4.62 4.62 4.53 4.56 27,821
07/03/2013 4.6 4.65 4.56 4.621 45,528
07/02/2013 4.57 4.65 4.51 4.63 89,654
07/01/2013 4.5 4.6 4.48 4.57 140,082
06/28/2013 4.3 4.44 4.21 4.43 26,861
06/27/2013 4.41 4.5 4.28 4.28 32,203
06/26/2013 4.39 4.46 4.32 4.36 94,177
06/25/2013 4.11 4.38 4.11 4.31 185,229
06/24/2013 4.26 4.36 4.04 4.08 155,130
06/21/2013 4.39 4.39 4.17 4.37 98,073
06/20/2013 4.4 4.4 4.26 4.34 123,685
06/19/2013 4.54 4.599 4.4599 4.4599 67,422
06/18/2013 4.5 4.6 4.456 4.56 91,853
06/17/2013 4.47 4.55 4.43 4.48 85,009
06/14/2013 4.46 4.511 4.43 4.43 50,312
06/13/2013 4.39 4.5 4.32 4.49 139,709
06/12/2013 4.46 4.5 4.32 4.35 58,420
06/11/2013 4.46 4.53 4.4201 4.46 80,130
06/10/2013 4.49 4.59 4.42 4.53 264,089
06/07/2013 4.27 4.47 4.2656 4.4 267,195
06/06/2013 4.12 4.24 4.11 4.23 82,527
06/05/2013 4.09 4.268 4.079 4.15 210,911
06/04/2013 4.13 4.2 4.09 4.11 36,414
06/03/2013 4.1 4.18 4.09 4.17 113,188
05/31/2013 4.1 4.15 4.09 4.14 79,673
05/30/2013 4.06 4.1 3.92 4.07 172,591
05/29/2013 4.14 4.14 4.01 4.1 42,293
05/28/2013 4.12 4.15 4.06 4.12 126,111
05/24/2013 3.99 4.03 3.98 4.03 24,384
05/23/2013 3.99 4.1 3.89 4.03 58,540
05/22/2013 4.04 4.07 3.95 4 116,436
05/21/2013 4.04 4.09 3.9701 4.04 93,992
05/20/2013 3.95 4.179 3.95 4.02 241,316
05/17/2013 3.8 3.88 3.79 3.88 40,036
05/16/2013 3.85 3.85 3.68 3.75 96,987
05/15/2013 3.87 3.9 3.81 3.87 69,484
05/14/2013 3.92 3.92 3.83 3.91 46,472
05/13/2013 4.02 4.03 3.8 3.92 90,123
05/10/2013 4.14 4.15 4.04 4.05 63,658
05/09/2013 4.16 4.22 4.09 4.14 72,390
05/08/2013 4.18 4.18 4.07 4.12 89,211
05/07/2013 4.15 4.18 4.05 4.13 100,356
05/06/2013 4.08 4.23 4.04 4.13 272,716
05/03/2013 3.82 4.05 3.76 4.01 122,510
05/02/2013 3.86 3.8799 3.721 3.79 44,312
05/01/2013 3.9001 3.9252 3.83 3.88 31,491
04/30/2013 3.91 3.97 3.7935 3.94 109,766
04/29/2013 3.94 4.05 3.81 3.98 178,786
04/26/2013 3.93 4 3.88 3.93 118,457
04/25/2013 3.8 3.95 3.74 3.89 193,675
04/24/2013 3.68 3.78 3.6 3.74 58,859
04/23/2013 3.629 3.7 3.629 3.65 53,959
04/22/2013 3.59 3.67 3.42 3.61 77,890
04/19/2013 3.4901 3.57 3.4599 3.54 29,246
04/18/2013 3.51 3.6799 3.49 3.55 91,333
04/17/2013 3.29 3.53 3.29 3.51 103,894
04/16/2013 3.37 3.42 3.29 3.34 38,048
04/15/2013 3.42 3.44 3.29 3.34 50,254
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 your brokers before you trade


Want to trade FX?