StocksAudioCodes Ltd. (AUDC)
AUDC
Close Price: 9.45
Open Price: 9.35
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 9.949999809265137 | 10.180000305175781 | 9.949999809265137 | 9.989999771118164 | 110100 |
| 06 Jan 2025 | 10.170000076293945 | 10.390000343322754 | 10.170000076293945 | 10.270000457763672 | 116300 |
| 07 Jan 2025 | 10.289999961853027 | 10.390000343322754 | 9.989999771118164 | 10.010000228881836 | 81000 |
| 08 Jan 2025 | 9.899999618530273 | 9.899999618530273 | 9.680000305175781 | 9.84000015258789 | 83100 |
| 10 Jan 2025 | 9.65999984741211 | 9.720000267028809 | 9.460000038146973 | 9.65999984741211 | 99200 |
| 13 Jan 2025 | 9.770000457763672 | 10.329999923706055 | 9.770000457763672 | 10.319999694824219 | 230900 |
| 14 Jan 2025 | 10.5600004196167 | 10.699999809265137 | 10.479999542236328 | 10.569999694824219 | 207700 |
| 15 Jan 2025 | 10.770000457763672 | 10.829999923706055 | 10.569999694824219 | 10.75 | 84600 |
| 16 Jan 2025 | 10.710000038146973 | 10.710000038146973 | 10.510000228881836 | 10.510000228881836 | 77600 |
| 17 Jan 2025 | 10.619999885559082 | 10.739999771118164 | 10.5 | 10.739999771118164 | 52200 |
| 21 Jan 2025 | 11.079999923706055 | 11.229999542236328 | 10.989999771118164 | 11.069999694824219 | 111100 |
| 22 Jan 2025 | 11.140000343322754 | 11.199999809265137 | 10.869999885559082 | 10.899999618530273 | 76900 |
| 23 Jan 2025 | 10.869999885559082 | 10.869999885559082 | 10.670000076293945 | 10.84000015258789 | 48200 |
| 24 Jan 2025 | 10.899999618530273 | 10.960000038146973 | 10.630000114440918 | 10.859999656677246 | 64400 |
| 27 Jan 2025 | 10.390000343322754 | 10.670000076293945 | 10.3100004196167 | 10.369999885559082 | 41800 |
| 28 Jan 2025 | 10.40999984741211 | 10.470000267028809 | 10.170000076293945 | 10.220000267028809 | 86400 |
| 29 Jan 2025 | 10.239999771118164 | 10.300000190734863 | 10.0600004196167 | 10.289999961853027 | 48900 |
| 30 Jan 2025 | 10.289999961853027 | 10.329999923706055 | 10.149999618530273 | 10.199999809265137 | 39800 |
| 31 Jan 2025 | 10.300000190734863 | 10.34000015258789 | 10.100000381469727 | 10.149999618530273 | 45700 |
| 03 Feb 2025 | 9.9399995803833 | 10.3100004196167 | 9.920000076293945 | 10.119999885559082 | 75200 |
| 04 Feb 2025 | 10.319999694824219 | 11.0 | 10.069999694824219 | 10.65999984741211 | 645700 |
| 05 Feb 2025 | 10.829999923706055 | 11.550000190734863 | 10.819999694824219 | 11.359999656677246 | 230800 |
| 06 Feb 2025 | 11.890000343322754 | 12.369999885559082 | 11.779999732971191 | 12.369999885559082 | 167800 |
| 07 Feb 2025 | 12.420000076293945 | 12.420000076293945 | 12.010000228881836 | 12.220000267028809 | 114600 |
| 10 Feb 2025 | 12.529999732971191 | 12.720000267028809 | 12.25 | 12.520000457763672 | 179100 |
| 11 Feb 2025 | 12.489999771118164 | 12.529999732971191 | 12.130000114440918 | 12.300000190734863 | 69100 |
| 12 Feb 2025 | 12.100000381469727 | 12.119999885559082 | 11.899999618530273 | 12.039999961853027 | 83600 |
| 13 Feb 2025 | 12.0600004196167 | 12.0600004196167 | 11.640000343322754 | 11.90999984741211 | 53700 |
| 14 Feb 2025 | 11.979999542236328 | 12.0 | 11.489999771118164 | 11.75 | 59100 |
| 18 Feb 2025 | 11.75 | 11.8100004196167 | 11.460000038146973 | 11.59000015258789 | 103400 |
| 19 Feb 2025 | 11.579999923706055 | 11.630000114440918 | 11.149999618530273 | 11.430000305175781 | 170500 |
| 20 Feb 2025 | 11.279999732971191 | 11.630000114440918 | 11.010000228881836 | 11.569999694824219 | 108700 |
| 21 Feb 2025 | 11.699999809265137 | 12.100000381469727 | 11.329999923706055 | 11.399999618530273 | 145700 |
| 24 Feb 2025 | 11.520000457763672 | 11.649999618530273 | 11.260000228881836 | 11.329999923706055 | 84800 |
| 25 Feb 2025 | 11.140000343322754 | 11.359999656677246 | 11.050000190734863 | 11.229999542236328 | 75500 |
| 26 Feb 2025 | 11.25 | 11.4399995803833 | 11.199999809265137 | 11.25 | 49600 |
| 27 Feb 2025 | 11.25 | 11.25 | 10.920000076293945 | 10.920000076293945 | 58500 |
| 28 Feb 2025 | 10.829999923706055 | 11.039999961853027 | 10.779999732971191 | 11.020000457763672 | 50000 |
| 03 Mar 2025 | 11.020000457763672 | 11.0600004196167 | 10.510000228881836 | 10.65999984741211 | 82700 |
| 04 Mar 2025 | 10.539999961853027 | 10.640000343322754 | 10.3100004196167 | 10.59000015258789 | 105400 |
| 05 Mar 2025 | 10.59000015258789 | 10.779999732971191 | 10.529999732971191 | 10.760000228881836 | 33500 |
| 06 Mar 2025 | 10.600000381469727 | 10.760000228881836 | 10.460000038146973 | 10.5600004196167 | 45200 |
| 07 Mar 2025 | 10.670000076293945 | 10.84000015258789 | 10.40999984741211 | 10.520000457763672 | 74300 |
| 10 Mar 2025 | 10.359999656677246 | 10.380000114440918 | 10.199999809265137 | 10.25 | 95300 |
| 11 Mar 2025 | 10.130000114440918 | 10.489999771118164 | 10.100000381469727 | 10.210000038146973 | 69600 |
| 12 Mar 2025 | 10.390000343322754 | 10.399999618530273 | 10.15999984741211 | 10.199999809265137 | 60300 |
| 13 Mar 2025 | 10.199999809265137 | 10.350000381469727 | 10.079999923706055 | 10.170000076293945 | 79400 |
| 14 Mar 2025 | 10.4399995803833 | 10.6899995803833 | 10.359999656677246 | 10.40999984741211 | 102100 |
| 17 Mar 2025 | 10.34000015258789 | 10.670000076293945 | 10.34000015258789 | 10.5 | 85300 |
| 18 Mar 2025 | 10.449999809265137 | 10.449999809265137 | 10.1899995803833 | 10.210000038146973 | 82500 |
| 19 Mar 2025 | 10.170000076293945 | 10.350000381469727 | 10.079999923706055 | 10.140000343322754 | 135900 |
| 20 Mar 2025 | 9.899999618530273 | 10.229999542236328 | 9.899999618530273 | 10.029999732971191 | 91100 |
| 21 Mar 2025 | 9.899999618530273 | 10.039999961853027 | 9.850000381469727 | 9.890000343322754 | 52500 |
| 24 Mar 2025 | 9.890000343322754 | 10.079999923706055 | 9.880000114440918 | 10.010000228881836 | 56200 |
| 25 Mar 2025 | 10.010000228881836 | 10.130000114440918 | 9.949999809265137 | 9.949999809265137 | 52700 |
| 26 Mar 2025 | 9.880000114440918 | 10.029999732971191 | 9.869999885559082 | 9.899999618530273 | 34400 |
| 27 Mar 2025 | 9.960000038146973 | 9.979999542236328 | 9.770000457763672 | 9.800000190734863 | 43900 |
| 28 Mar 2025 | 9.84000015258789 | 9.970000267028809 | 9.470000267028809 | 9.550000190734863 | 81700 |
| 31 Mar 2025 | 9.399999618530273 | 9.579999923706055 | 9.239999771118164 | 9.420000076293945 | 95500 |
| 01 Apr 2025 | 9.460000038146973 | 9.569999694824219 | 9.369999885559082 | 9.449999809265137 | 82700 |
| 02 Apr 2025 | 9.350000381469727 | 9.729999542236328 | 9.34000015258789 | 9.600000381469727 | 83400 |