ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

AudioCodes Ltd. - Ordinary Shares (NQ:AUDC)

8.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 8.510 8.780 8.352 8.710 48,554 +0.09(+1.04%)
Apr 01, 2026 8.500 8.720 8.480 8.620 53,389 +0.21(+2.50%)
Mar 31, 2026 8.290 8.480 8.270 8.410 105,794 +0.12(+1.45%)
Mar 30, 2026 8.320 8.450 8.260 8.290 93,327 -0.04(-0.48%)
Mar 27, 2026 8.470 8.530 8.285 8.330 38,989 -0.21(-2.46%)
Mar 26, 2026 8.560 8.770 8.530 8.540 82,014 -0.13(-1.50%)
Mar 25, 2026 8.590 8.725 8.550 8.670 67,334 +0.16(+1.88%)
Mar 24, 2026 8.420 8.600 8.380 8.510 90,968 -0.01(-0.12%)
Mar 23, 2026 8.350 8.580 8.335 8.520 93,547 +0.19(+2.28%)
Mar 20, 2026 8.460 8.460 8.240 8.330 115,952 -0.14(-1.65%)
Mar 19, 2026 8.260 8.530 8.260 8.470 110,980 +0.14(+1.68%)
Mar 18, 2026 8.510 8.605 8.330 8.330 90,267 -0.18(-2.12%)
Mar 17, 2026 8.410 8.630 8.410 8.510 110,941 +0.14(+1.67%)
Mar 16, 2026 8.220 8.490 8.220 8.370 127,905 +0.16(+1.95%)
Mar 13, 2026 8.160 8.320 8.110 8.210 119,012 +0.03(+0.37%)
Mar 12, 2026 8.090 8.230 8.050 8.180 107,452 +0.02(+0.25%)
Mar 11, 2026 7.960 8.190 7.960 8.160 91,782 +0.18(+2.26%)
Mar 10, 2026 7.930 8.040 7.900 7.980 92,695 +0.06(+0.76%)
Mar 09, 2026 7.880 8.130 7.812 7.920 166,346 -0.14(-1.74%)
Mar 06, 2026 7.910 8.060 7.820 8.060 81,181 +0.07(+0.88%)
Mar 05, 2026 7.890 8.160 7.890 7.990 144,555 +0.03(+0.38%)
Mar 04, 2026 7.730 7.975 7.700 7.960 119,623 +0.33(+4.39%)
Mar 03, 2026 7.400 7.700 7.400 7.625 192,324 +0.08(+0.99%)
Mar 02, 2026 7.150 7.600 7.150 7.550 249,472 +0.41(+5.74%)
Feb 27, 2026 7.100 7.190 7.000 7.140 131,792 -0.04(-0.56%)
Feb 26, 2026 7.230 7.300 7.090 7.180 163,844 -0.06(-0.83%)
Feb 25, 2026 7.260 7.380 7.220 7.240 167,340 -0.08(-1.03%)
Feb 24, 2026 7.040 7.515 7.040 7.315 189,038 +0.21(+2.88%)
Feb 23, 2026 7.120 7.255 7.050 7.110 183,239 -0.13(-1.80%)
Feb 20, 2026 7.090 7.475 7.090 7.240 148,557 -0.05(-0.69%)
Feb 19, 2026 7.050 7.320 7.050 7.290 230,269 +0.14(+1.96%)
Feb 18, 2026 6.990 7.225 6.950 7.150 237,927 +0.12(+1.71%)
Feb 17, 2026 7.080 7.180 6.990 7.030 319,690 -0.30(-4.09%)
Feb 13, 2026 7.260 7.480 7.250 7.330 97,683 +0.10(+1.38%)
Feb 12, 2026 7.630 7.680 7.200 7.230 530,465 -0.50(-6.47%)
Feb 11, 2026 7.700 7.740 7.430 7.730 190,795 +0.00(+0.00%)
Feb 10, 2026 7.770 7.920 7.700 7.730 194,532 -0.07(-0.90%)
Feb 09, 2026 7.570 7.870 7.550 7.800 225,824 +0.16(+2.09%)
Feb 06, 2026 7.420 7.720 7.420 7.640 205,524 +0.18(+2.41%)
Feb 05, 2026 7.450 7.600 7.350 7.460 279,591 -0.05(-0.67%)
Feb 04, 2026 7.340 7.560 7.220 7.510 478,010 +0.16(+2.18%)
Feb 03, 2026 8.080 8.100 7.319 7.350 313,697 -1.17(-13.73%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.