AUDC

AudioCodes Ltd. Historical Stock Prices

$4.8
*  
0.22
4.38%
Get AUDC Alerts
*Delayed - data as of Sep. 30, 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: 1 Year, From 29-SEP-2013 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  5.02  5.02  4.77  4.80 334,742
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
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
04/21/2014 6.85 6.946 6.7 6.75 140,434
04/17/2014 6.8 6.98 6.7501 6.84 133,043
04/16/2014 6.82 6.86 6.62 6.85 121,873
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
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?