Financial News

AudioCodes Ltd. - Ordinary Shares (NQ:AUDC)

9.670 -0.030 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 05, 2025 9.780 9.820 9.620 9.670 58,045 -0.03(-0.31%)
Sep 04, 2025 9.420 9.730 9.370 9.700 87,306 +0.28(+2.97%)
Sep 03, 2025 9.210 9.665 9.210 9.420 106,871 +0.17(+1.84%)
Sep 02, 2025 9.340 9.360 9.220 9.250 80,926 -0.39(-4.05%)
Aug 29, 2025 9.510 9.800 9.500 9.640 53,326 +0.16(+1.69%)
Aug 28, 2025 9.410 9.530 9.360 9.480 39,868 +0.06(+0.64%)
Aug 27, 2025 9.330 9.460 9.320 9.420 38,923 +0.12(+1.29%)
Aug 26, 2025 9.160 9.325 9.140 9.300 64,276 +0.14(+1.53%)
Aug 25, 2025 9.160 9.250 9.120 9.160 53,429 -0.05(-0.54%)
Aug 22, 2025 9.210 9.462 9.180 9.210 65,050 +0.11(+1.21%)
Aug 21, 2025 9.020 9.100 8.910 9.100 82,117 +0.03(+0.33%)
Aug 20, 2025 9.370 9.370 8.953 9.070 107,423 -0.38(-4.02%)
Aug 19, 2025 9.780 9.881 9.320 9.450 134,470 -0.37(-3.77%)
Aug 18, 2025 9.620 9.880 9.600 9.820 152,010 +0.02(+0.20%)
Aug 15, 2025 9.700 9.850 9.660 9.800 121,358 +0.21(+2.19%)
Aug 14, 2025 9.730 9.790 9.550 9.590 151,163 -0.25(-2.54%)
Aug 13, 2025 9.801 9.889 9.752 9.840 134,893 +0.09(+0.90%)
Aug 12, 2025 9.595 9.830 9.585 9.752 162,218 +0.12(+1.22%)
Aug 11, 2025 9.624 9.948 9.605 9.634 179,406 -0.02(-0.20%)
Aug 08, 2025 9.595 9.727 9.536 9.654 96,487 +0.10(+1.03%)
Aug 07, 2025 9.820 9.840 9.472 9.556 109,067 -0.21(-2.11%)
Aug 06, 2025 9.487 9.869 9.477 9.762 113,186 +0.19(+1.94%)
Aug 05, 2025 9.683 9.825 9.546 9.575 158,231 -0.23(-2.30%)
Aug 04, 2025 9.458 9.806 9.458 9.801 160,354 +0.31(+3.31%)
Aug 01, 2025 9.379 9.605 9.164 9.487 137,382 -0.33(-3.39%)
Jul 31, 2025 9.850 10.02 9.801 9.820 115,622 -0.16(-1.57%)
Jul 30, 2025 9.801 10.21 9.801 9.977 187,332 +0.14(+1.39%)
Jul 29, 2025 9.801 10.54 9.791 9.840 353,371 -0.45(-4.38%)
Jul 28, 2025 10.40 10.52 10.24 10.29 139,795 +0.03(+0.29%)
Jul 25, 2025 10.15 10.39 10.03 10.26 117,445 +0.24(+2.35%)
Jul 24, 2025 10.58 10.58 9.977 10.03 123,840 -0.56(-5.28%)
Jul 23, 2025 10.56 10.72 10.47 10.58 104,522 +0.17(+1.60%)
Jul 22, 2025 10.66 10.84 10.32 10.42 246,258 -0.20(-1.85%)
Jul 21, 2025 10.37 10.90 10.35 10.61 374,522 +0.54(+5.35%)
Jul 18, 2025 11.17 11.27 9.890 10.08 646,098 -0.51(-4.82%)
Jul 17, 2025 8.831 10.91 8.831 10.58 1,036,420 +1.74(+19.73%)
Jul 16, 2025 8.762 8.875 8.713 8.840 67,289 +0.06(+0.67%)
Jul 15, 2025 8.978 8.978 8.777 8.782 42,581 -0.17(-1.86%)
Jul 14, 2025 8.978 9.071 8.938 8.948 41,718 -0.16(-1.72%)
Jul 11, 2025 9.389 9.411 9.086 9.105 42,455 -0.36(-3.83%)
Jul 10, 2025 9.507 9.570 9.458 9.468 60,564 -0.03(-0.31%)
Jul 09, 2025 9.468 9.615 9.409 9.497 78,859 -0.04(-0.41%)
Jul 08, 2025 9.379 9.615 9.379 9.536 66,247 +0.12(+1.25%)
Jul 07, 2025 9.448 9.526 9.392 9.419 68,946 -0.03(-0.31%)
Jul 03, 2025 9.556 9.556 9.409 9.448 36,634 -0.12(-1.23%)
Jul 02, 2025 9.575 9.578 9.409 9.566 64,363 +0.14(+1.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback