AUDC

AudioCodes Ltd. Common Stock Historical Stock Prices

$6.24
*  
0.09
1.42%
Get AUDC Alerts
*Delayed - data as of Jun. 22, 2017  -  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 21-JUN-2016 TO 21-JUN-2017

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 6.31 6.31 6.20 6.24 40,466
06/21/2017 6.38 6.41 6.27 6.33 30,723
06/20/2017 6.31 6.5036 6.31 6.41 52,784
06/19/2017 6.34 6.44 6.3 6.44 37,046
06/16/2017 6.22 6.31 6.2096 6.27 63,903
06/15/2017 6.19 6.36 6.15 6.28 43,898
06/14/2017 6.34 6.34 6.24 6.25 58,667
06/13/2017 6.37 6.408 6.26 6.3 78,958
06/12/2017 6.42 6.56 6.241 6.37 73,511
06/09/2017 6.63 6.7 6.38 6.38 67,817
06/08/2017 6.64 6.72 6.58 6.64 28,542
06/07/2017 6.67 6.72 6.6175 6.66 48,409
06/06/2017 6.59 6.72 6.54 6.72 35,577
06/05/2017 6.67 6.73 6.53 6.6 54,694
06/02/2017 6.73 6.76 6.6 6.72 32,324
06/01/2017 6.68 6.71 6.62 6.7 31,980
05/31/2017 6.67 6.69 6.47 6.62 66,641
05/30/2017 6.78 6.84 6.58 6.67 48,156
05/26/2017 6.799 6.85 6.6 6.78 41,537
05/25/2017 6.64 6.81 6.56 6.77 62,373
05/24/2017 6.7 6.73 6.55 6.58 52,191
05/23/2017 6.83 6.89 6.705 6.72 53,452
05/22/2017 6.4 6.87 6.4 6.84 115,879
05/19/2017 6.22 6.48 6.22 6.35 43,547
05/18/2017 6.31 6.365 6.185 6.2 65,781
05/17/2017 6.47 6.56 6.25 6.26 66,004
05/16/2017 6.64 6.84 6.565 6.64 145,718
05/15/2017 6.54 6.58 6.34 6.54 80,090
05/12/2017 6.53 6.63 6.42 6.46 33,099
05/11/2017 6.52 6.65 6.445 6.57 42,417
05/10/2017 6.49 6.68 6.42 6.46 88,321
05/09/2017 6.5 6.5 6.38 6.46 26,779
05/08/2017 6.54 6.56 6.4 6.48 52,835
05/05/2017 6.3 6.55 5.8259 6.47 101,971
05/04/2017 6.3 6.35 6.26 6.3 21,976
05/03/2017 6.4 6.4 6.2901 6.31 56,437
05/02/2017 6.48 6.64 6.36 6.43 43,647
05/01/2017 6.46 6.6 6.33 6.54 103,076
04/28/2017 6.29 6.48 6.22 6.46 61,426
04/27/2017 6.52 6.55 6.1874 6.32 117,571
04/26/2017 6.8 6.83 6.45 6.48 128,692
04/25/2017 6.56 6.62 6.5 6.62 124,608
04/24/2017 6.54 6.59 6.49 6.51 115,565
04/21/2017 6.51 6.54 6.45 6.46 56,292
04/20/2017 6.67 6.71 6.51 6.54 71,562
04/19/2017 6.65 6.69 6.52 6.56 88,375
04/18/2017 6.66 6.72 6.57 6.61 121,639
04/17/2017 6.82 6.8388 6.66 6.71 66,092
04/13/2017 6.8 6.9 6.73 6.77 35,768
04/12/2017 6.9 7.01 6.79 6.82 51,420
04/11/2017 6.74 6.95 6.74 6.91 41,350
04/10/2017 6.9 7.02 6.76 6.77 88,230
04/07/2017 6.9 7.02 6.81 6.84 132,053
04/06/2017 6.88 6.98 6.85 6.94 48,602
04/05/2017 6.91 6.95 6.67 6.84 179,898
04/04/2017 6.95 7.003 6.84 6.89 111,214
04/03/2017 6.95 7.04 6.85 6.96 89,947
03/31/2017 6.92 7.05 6.9 7.01 43,660
03/30/2017 6.88 7 6.86 6.92 74,762
03/29/2017 6.88 6.98 6.8695 6.91 38,696
03/28/2017 6.8 6.94 6.8 6.93 69,185
03/27/2017 6.73 6.94 6.7002 6.85 93,305
03/24/2017 6.84 6.94 6.725 6.8 63,909
03/23/2017 6.64 6.9 6.621 6.84 85,817
03/22/2017 6.72 6.77 6.62 6.65 117,934
03/21/2017 6.9 6.96 6.73 6.73 98,619
03/20/2017 7.01 7.02 6.88 6.9 65,962
03/17/2017 7.01 7.15 6.9 7.02 51,898
03/16/2017 6.89 7.1 6.87 7 103,569
03/15/2017 6.73 6.9 6.72 6.84 68,373
03/14/2017 6.86 6.89 6.69 6.72 75,075
03/13/2017 6.7 6.88 6.65 6.84 152,117
03/10/2017 6.49 6.75 6.41 6.72 102,352
03/09/2017 6.59 6.7045 6.5 6.51 93,478
03/08/2017 6.58 6.68 6.57 6.61 93,792
03/07/2017 6.4 6.64 6.3395 6.53 186,271
03/06/2017 6.46 6.4601 6.29 6.36 214,793
03/03/2017 6.55 6.61 6.435 6.51 130,025
03/02/2017 6.78 6.82 6.53 6.63 164,332
03/01/2017 6.8 6.88 6.75 6.79 113,419
02/28/2017 6.81 6.88 6.72 6.79 101,298
02/27/2017 6.94 7.02 6.72 6.8 250,358
02/24/2017 6.94 7.14 6.94 7.02 84,813
02/23/2017 7.15 7.17 6.9 7.01 170,721
02/22/2017 7.16 7.2 7.1 7.13 91,204
02/21/2017 7.23 7.26 7.15 7.2 183,155
02/17/2017 7.12 7.19 7.04 7.12 144,000
02/16/2017 7.18 7.2001 7.05 7.11 130,809
02/15/2017 7.17 7.225 7.03 7.06 257,891
02/14/2017 7.12 7.25 7.1 7.17 164,144
02/13/2017 6.95 7.23 6.92 7.12 478,634
02/10/2017 6.82 6.95 6.8 6.91 153,863
02/09/2017 6.94 7.08 6.8 6.84 357,082
02/08/2017 6.75 7 6.7 6.95 717,486
02/07/2017 6.76 6.76 6.53 6.67 137,794
02/06/2017 6.6 6.86 6.4186 6.71 711,142
02/03/2017 6.36 6.4 6.285 6.36 65,878
02/02/2017 6.32 6.4 6.26 6.28 61,422
02/01/2017 6.56 6.6 6.2 6.31 218,303
01/31/2017 6.77 6.8 6.39 6.6 218,780
01/30/2017 6.41 6.49 6.3 6.39 73,061
01/27/2017 6.44 6.47 6.36 6.42 70,944
01/26/2017 6.38 6.45 6.34 6.42 101,016
01/25/2017 6.3 6.44 6.26 6.41 117,754
01/24/2017 6.01 6.28 6.01 6.24 124,053
01/23/2017 6.09 6.15 5.9458 6 126,257
01/20/2017 6.38 6.42 6.16 6.2 66,111
01/19/2017 6.25 6.29 6.145 6.23 86,439
01/18/2017 6.19 6.41 6.15 6.24 86,682
01/17/2017 6.38 6.46 6.16 6.22 151,840
01/13/2017 6.44 6.55 6.41 6.42 51,948
01/12/2017 6.42 6.5 6.395 6.43 100,862
01/11/2017 6.36 6.45 6.33 6.45 84,950
01/10/2017 6.33 6.45 6.32 6.3301 72,492
01/09/2017 6.39 6.43 6.29 6.31 95,948
01/06/2017 6.3 6.45 6.19 6.41 101,396
01/05/2017 6.48 6.5 6.23 6.29 101,593
01/04/2017 6.6 6.62 6.49 6.51 162,010
01/03/2017 6.52 6.61 6.4 6.59 196,760
12/30/2016 6.4 6.5 6.3374 6.35 190,218
12/29/2016 6.28 6.44 6.28 6.38 90,526
12/28/2016 6.42 6.4716 6.3 6.3 127,114
12/27/2016 6.34 6.49 6.33 6.44 111,881
12/23/2016 6.36 6.45 6.32 6.37 104,722
12/22/2016 6.44 6.49 6.31 6.36 83,418
12/21/2016 6.35 6.5 6.35 6.45 106,754
12/20/2016 6.32 6.419 6.2201 6.36 180,928
12/19/2016 6.37 6.38 6.27 6.29 148,741
12/16/2016 6.34 6.49 6.29 6.29 130,155
12/15/2016 6.29 6.39 6.26 6.34 114,626
12/14/2016 6.3 6.4 6.24 6.34 156,644
12/13/2016 6.35 6.43 6.3 6.31 154,418
12/12/2016 6.19 6.4 6.18 6.35 324,301
12/09/2016 6.24 6.3 6.16 6.23 118,267
12/08/2016 6.12 6.25 6.08 6.25 162,463
12/07/2016 6 6.15 5.8789 6.05 157,136
12/06/2016 5.8 6.09 5.61 6.01 185,106
12/05/2016 6.09 6.31 5.8 5.82 563,111
12/02/2016 6.12 6.24 6.04 6.15 104,375
12/01/2016 6.19 6.24 6.09 6.14 132,567
11/30/2016 6.25 6.29 6.22 6.26 97,312
11/29/2016 6.24 6.35 6.2273 6.25 111,920
11/28/2016 6.31 6.33 6.24 6.25 150,357
11/25/2016 6.27 6.33 6.24 6.3 111,835
11/23/2016 6.15 6.329 6.1324 6.25 177,187
11/22/2016 6.12 6.28 6.12 6.18 226,821
11/21/2016 6.1 6.29 6.0601 6.13 251,068
11/18/2016 6.08 6.19 6.04 6.09 144,036
11/17/2016 6.11 6.19 6.02 6.1 190,588
11/16/2016 5.75 6.17 5.57 6.15 390,668
11/15/2016 5.99 6 5.79 5.85 203,589
11/14/2016 5.79 6 5.78 5.95 318,378
11/11/2016 5.33 5.94 5.3 5.82 594,891
11/10/2016 5.33 5.43 5.16 5.32 126,371
11/09/2016 5.2 5.47 5.2 5.39 138,880
11/08/2016 5.25 5.39 5.22 5.32 79,776
11/07/2016 5.28 5.4 5.18 5.31 166,181
11/04/2016 5.37 5.42 5.32 5.33 70,103
11/03/2016 5.4 5.4 5.33 5.34 102,976
11/02/2016 5.34 5.4 5.34 5.35 110,836
11/01/2016 5.35 5.3999 5.25 5.35 139,578
10/31/2016 5.34 5.34 5.19 5.22 84,766
10/28/2016 5.35 5.49 5.27 5.33 122,722
10/27/2016 5.37 5.4 5.295 5.36 129,271
10/26/2016 5.26 5.34 5.25 5.33 82,777
10/25/2016 5.32 5.41 5.15 5.22 99,786
10/24/2016 5.18 5.27 5.15 5.24 39,052
10/21/2016 5.19 5.23 5.15 5.19 41,682
10/20/2016 5.17 5.26 5.14 5.22 53,278
10/19/2016 5.15 5.3 5.14 5.24 98,641
10/18/2016 5.17 5.18 5.1 5.13 104,178
10/17/2016 5.21 5.27 5.069 5.13 43,953
10/14/2016 5.24 5.265 5.12 5.22 164,409
10/13/2016 5.33 5.346 5.21 5.22 60,231
10/12/2016 5.37 5.37 5.27 5.33 42,075
10/11/2016 5.49 5.49 5.23 5.34 133,459
10/10/2016 5.5 5.58 5.42 5.46 134,734
10/07/2016 5.3 5.35 5.25 5.29 115,694
10/06/2016 5.4 5.4399 5.29 5.31 109,001
10/05/2016 5.3 5.34 5.25 5.3 89,124
10/04/2016 5.29 5.35 5.255 5.27 60,446
10/03/2016 5.27 5.345 5.2 5.25 108,612
09/30/2016 5.38 5.46 5.305 5.34 54,741
09/29/2016 5.45 5.46 5.32 5.37 79,595
09/28/2016 5.59 5.62 5.38 5.44 94,771
09/27/2016 5.59 5.6784 5.45 5.53 99,969
09/26/2016 5.55 5.74 5.493 5.55 170,098
09/23/2016 5.37 5.56 5.37 5.52 147,690
09/22/2016 5.46 5.6 5.45 5.49 112,097
09/21/2016 5.23 5.4927 5.23 5.44 179,472
09/20/2016 5.33 5.33 5.24 5.24 177,275
09/19/2016 5.23 5.355 5.23 5.28 329,443
09/16/2016 5.31 5.317 5.21 5.26 101,859
09/15/2016 5.33 5.38 5.2737 5.31 67,378
09/14/2016 5.31 5.4 5.25 5.29 121,724
09/13/2016 5.42 5.45 5.27 5.31 144,373
09/12/2016 5.42 5.57 5.33 5.57 151,079
09/09/2016 5.67 5.67 5.45 5.47 147,488
09/08/2016 5.71 5.71 5.58 5.67 183,031
09/07/2016 5.75 5.75 5.57 5.6 215,161
09/06/2016 5.7 5.74 5.45 5.59 449,148
09/02/2016 5.7 5.73 5.615 5.7 270,799
09/01/2016 5.52 5.7 5.5 5.65 638,994
08/31/2016 5.21 5.52 5.1 5.45 1,282,130
08/30/2016 5.12 5.3 5.12 5.22 84,251
08/29/2016 5.28 5.34 5.12 5.2 150,099
08/26/2016 5.3 5.4 5.2699 5.35 139,664
08/25/2016 5.16 5.32 5.16 5.29 172,028
08/24/2016 5.05 5.24 5.035 5.2 208,231
08/23/2016 4.87 5.09 4.87 5.08 172,795
08/22/2016 4.9 4.96 4.85 4.85 155,724
08/19/2016 4.88 4.98 4.84 4.9 142,496
08/18/2016 4.68 4.93 4.67 4.87 132,645
08/17/2016 4.54 4.7 4.49 4.68 165,170
08/16/2016 4.34 4.55 4.32 4.47 172,253
08/15/2016 4.22 4.39 4.22 4.36 92,461
08/12/2016 4.18 4.31 4.16 4.26 78,544
08/11/2016 4.09 4.19 4.07 4.15 104,068
08/10/2016 4.21 4.26 4.12 4.15 94,594
08/09/2016 4.33 4.36 4.26 4.26 67,521
08/08/2016 4.17 4.33 4.17 4.3 50,256
08/05/2016 4.09 4.2 4.09 4.18 55,406
08/04/2016 4.11 4.2 4.11 4.14 974,484
08/03/2016 4.12 4.14 4.05 4.12 42,790
08/02/2016 4.14 4.18 4.11 4.12 35,355
08/01/2016 4.2 4.2275 4.12 4.15 75,988
07/29/2016 4.13 4.18 4.05 4.11 58,762
07/28/2016 4.18 4.24 4.08 4.14 82,597
07/27/2016 4.35 4.35 4.13 4.2 110,822
07/26/2016 4.42 4.44 4.3 4.35 72,718
07/25/2016 4.28 4.35 4.25 4.35 53,126
07/22/2016 4.17 4.23 4.14 4.21 3,761
07/21/2016 4.24 4.297 4.14 4.19 19,464
07/20/2016 4.27 4.35 4.2264 4.28 56,560
07/19/2016 4.25 4.25 4.2 4.2 21,466
07/18/2016 4.18 4.23 4.17 4.23 22,731
07/15/2016 4.16 4.182 4.16 4.16 22,595
07/14/2016 4.23 4.23 4.16 4.16 24,108
07/13/2016 4.22 4.25 4.17 4.17 35,094
07/12/2016 4.21 4.22 4.2 4.2 30,024
07/11/2016 4.18 4.21 4.16 4.19 18,328
07/08/2016 4.14 4.18 4.14 4.165 23,514
07/07/2016 4.06 4.15 4.06 4.14 49,271
07/06/2016 4.12 4.14 4.06 4.095 102,604
07/05/2016 4.15 4.19 4.11 4.15 48,517
07/01/2016 4.14 4.22 4.14 4.18 18,248
06/30/2016 4.15 4.19 4.09 4.19 48,684
06/29/2016 4.055 4.15 4.055 4.11 19,984
06/28/2016 4.01 4.08 4.01 4.05 39,889
06/27/2016 4.04 4.04 3.87 3.95 76,692
06/24/2016 4.01 4.115 4.01 4.08 62,109
06/23/2016 4.16 4.2 4.13 4.16 31,337
06/22/2016 4.12 4.16 4.05 4.1 49,835
06/21/2016 4.13 4.15 4.08 4.09 36,852
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for AUDC





Research Brokers before you trade

Want to trade FX?





Smart Portfolio