Free Trial

AudioCodes (AUDC) Stock Chart & Stock Price History

→ Don’t buy a single NVIDIA share before you see this... (From Behind the Markets) (Ad)
Free AUDC Stock Alerts
$9.99
-0.01 (-0.10%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

AudioCodes Stock Price Performance

5 Day
Performance
-0.50%
1 Month
Performance
-8.93%
3 Month
Performance
-27.56%
6 Month
Performance
-11.75%
Year-To-Date
Performance
-17.23%
1 Year
Performance
+11.74%
Receive AUDC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AudioCodes and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
I call these Nvidia’s “Silent Partners.”

AUDC Stock Chart for Saturday, June, 1, 2024

AUDC Chart by TradingView

AudioCodes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$10.00$9.99
-0.10%		$10.13$9.8030,335 shs$302.90 million
05/30/2024$9.98$10.00
+0.20%		$10.05$9.9299,043 shs$303.20 million
05/29/2024$10.19$9.98
-2.06%		$10.12$9.8740,636 shs$302.59 million
05/28/2024$10.04$10.19
+1.49%		$10.32$9.9069,184 shs$308.96 million
05/27/2024$10.04$10.04$10.10$9.9939,000 shs$304.41 million
05/24/2024$9.99$10.04
+0.50%		$10.10$10.0039,032 shs$304.41 million
05/23/2024$9.99$9.99$10.07$9.9628,925 shs$302.90 million
05/22/2024$9.99$9.99$10.02$9.9428,661 shs$302.90 million
05/21/2024$10.00$9.99
-0.10%		$10.05$9.9829,322 shs$302.90 million
05/20/2024$9.98$10.00
+0.20%		$10.02$9.7691,456 shs$303.20 million
05/17/2024$9.98$9.98$10.05$9.8780,225 shs$302.59 million
05/16/2024$10.00$9.98
-0.20%		$10.04$9.8746,471 shs$302.59 million
05/15/2024$10.21$10.00
-2.06%		$10.21$9.9886,699 shs$303.20 million
05/14/2024$10.00$10.21
+2.10%		$10.27$9.86137,245 shs$309.57 million
05/13/2024$9.94$10.00
+0.60%		$10.17$9.9649,909 shs$303.20 million
05/10/2024$9.91$9.94
+0.30%		$10.06$9.9159,696 shs$301.42 million
05/09/2024$9.88$9.91
+0.30%		$9.94$9.6860,742 shs$300.51 million
05/08/2024$9.92$9.88
-0.40%		$10.03$9.65182,712 shs$299.60 million
05/07/2024$11.38$9.92
-12.83%		$10.11$9.57281,601 shs$300.77 million
05/06/2024$11.05$11.38
+2.99%		$11.50$11.2774,945 shs$345.04 million
05/03/2024$11.12$11.05
-0.63%		$11.35$11.0564,864 shs$335.04 million
05/02/2024$10.97$11.12
+1.37%		$11.12$10.7954,703 shs$337.16 million
05/01/2024$10.82$10.97
+1.39%		$11.17$10.6485,495 shs$332.61 million
04/30/2024$11.10$10.82
-2.52%		$11.15$10.72166,514 shs$328.06 million
04/29/2024$11.11$11.10
-0.09%		$11.23$10.94143,899 shs$336.55 million
04/26/2024$10.43$11.11
+6.52%		$11.11$10.4881,403 shs$336.86 million
04/25/2024$10.45$10.43
-0.19%		$10.52$10.2245,734 shs$316.24 million
04/24/2024$10.68$10.45
-2.15%		$10.75$10.3118,158 shs$316.84 million
04/23/2024$10.52$10.68
+1.52%		$10.90$10.4528,723 shs$323.82 million
04/22/2024$10.42$10.52
+0.96%		$10.69$10.2828,036 shs$318.97 million
04/19/2024$10.72$10.42
-2.80%		$10.80$10.4221,302 shs$315.93 million
04/18/2024$10.59$10.72
+1.23%		$10.84$10.5242,783 shs$325.03 million
04/17/2024$10.85$10.59
-2.40%		$10.87$10.5416,790 shs$321.09 million
04/16/2024$10.85$10.85$10.91$10.5386,121 shs$328.97 million
04/15/2024$11.25$10.85
-3.56%		$11.44$10.78105,083 shs$328.97 million
04/12/2024$11.68$11.25
-3.68%		$11.52$11.0543,585 shs$341.10 million
04/11/2024$11.92$11.68
-2.01%		$11.83$11.5360,779 shs$354.14 million
04/10/2024$12.51$11.92
-4.72%		$12.27$11.8339,945 shs$361.41 million
04/09/2024$12.64$12.51
-1.03%		$12.61$12.3049,620 shs$379.35 million
04/08/2024$12.48$12.64
+1.28%		$12.71$12.4926,173 shs$383.25 million
[Urgent!] Generational Wealth Gameplan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
04/05/2024$12.40$12.48
+0.65%		$12.67$12.3136,120 shs$378.39 million
04/04/2024$12.62$12.40
-1.74%		$12.76$12.3557,415 shs$375.97 million
04/03/2024$12.67$12.62
-0.39%		$12.70$12.5429,524 shs$382.64 million
04/02/2024$12.78$12.67
-0.86%		$12.76$12.5123,833 shs$384.15 million
04/01/2024$13.04$12.78
-1.99%		$13.11$12.7634,065 shs$387.49 million
03/29/2024$13.04$13.04$13.18$12.8896,912 shs$413.23 million
03/28/2024$13.02$13.04
+0.15%		$13.18$12.8896,912 shs$413.24 million
03/27/2024$13.24$13.02
-1.66%		$13.24$12.9873,611 shs$412.60 million
03/26/2024$13.50$13.24
-1.93%		$13.57$13.1935,799 shs$419.58 million
03/25/2024$13.01$13.50
+3.77%		$13.71$13.2160,130 shs$427.82 million
03/22/2024$13.23$13.01
-1.66%		$13.22$12.8342,187 shs$412.29 million
03/21/2024$13.50$13.23
-2.00%		$13.58$13.1570,967 shs$419.26 million
03/20/2024$13.17$13.50
+2.51%		$13.55$13.1453,347 shs$427.82 million
03/19/2024$12.74$13.17
+3.38%		$13.35$12.6566,657 shs$417.36 million
03/18/2024$12.51$12.74
+1.84%		$12.85$12.4487,743 shs$403.73 million
03/15/2024$12.87$12.51
-2.80%		$12.85$12.5146,176 shs$396.44 million
03/14/2024$13.40$12.87
-3.96%		$13.35$12.8650,037 shs$407.85 million
03/13/2024$13.20$13.40
+1.52%		$13.50$13.1648,894 shs$424.65 million
03/12/2024$13.30$13.20
-0.75%		$13.35$13.1033,802 shs$418.31 million
03/11/2024$13.70$13.30
-2.92%		$13.49$13.0844,540 shs$421.48 million
03/08/2024$13.58$13.70
+0.88%		$13.86$13.6143,112 shs$434.15 million
03/07/2024$13.59$13.58
-0.07%		$13.73$13.5123,754 shs$430.35 million
03/06/2024$13.42$13.59
+1.27%		$13.65$13.4932,695 shs$430.67 million
03/05/2024$13.83$13.42
-2.96%		$13.82$13.2695,472 shs$438.26 million
03/04/2024$13.79$13.83
+0.29%		$14.04$13.7069,162 shs$438.27 million
03/01/2024$13.60$13.79
+1.40%		$13.83$13.5056,960 shs$437.01 million
02/29/2024$13.26$13.60
+2.56%		$13.71$13.4067,739 shs$430.98 million

Related Companies:
This page (NASDAQ:AUDC) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings