The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP LEVELS
REGISTRATION
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
AUDC
08 Aug 25 16:30
LAST:
9.850
CHANGE:
0.10
OPEN:
9.790
HIGH:
9.925
ASK:
7.900
VOLUME:
94.4K
CHG(%):
1.03
PREV:
9.750
LOW:
9.730
BID:
5.000
OPEN INT:
0
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
Open Interest
08 Aug 25
9.790
9.925
9.730
9.850
94.5K
0
07 Aug 25
10.020
10.040
9.665
9.750
106.9K
0
06 Aug 25
9.680
10.070
9.670
9.960
111K
0
05 Aug 25
9.880
10.025
9.740
9.770
155.1K
0
04 Aug 25
9.650
10.005
9.650
10.000
157.1K
0
01 Aug 25
9.570
9.800
9.350
9.680
134.6K
0
31 Jul 25
10.050
10.220
10.000
10.020
113.3K
0
30 Jul 25
10.000
10.420
10.000
10.180
183.6K
0
29 Jul 25
10.000
10.750
9.990
10.040
346.4K
0
28 Jul 25
10.610
10.730
10.450
10.500
137K
0
COMPANY PROFILE
NASDAQ, AUDC - Audiocodes Ltd
AudioCodes Ltd. was incorporated in 1992 under the laws of the State of Israel. Our principal executive offices are located at 1 Hayarden Street, Airport City, Lod, 70151 Israel. Our telephone number is 972-3-976-4000. Our agent in the United States is AudioCodes Inc., 2099 Gateway Plaza, San Jose, California 95134. Major Developments since January 1, 2006 Acquisition of Nuera Communications, Inc. In July, 2006, we completed the acquisition of Nuera Communications, Inc. Nuera was acquired for a purchase price of $82.5 million in cash, subject to reduction for certain expenses, plus an earn out arrangement under which we have agreed to pay up to an additional $5 million if Nuera achieves certain revenue milestones during the first twelve months after consummation of the transaction. Nuera designs, manufactures and sells packet voice getaways to communication service providers worldwide. ...
FUNDAMENTALS
Sector:
Public Utilities
Industry:
Telecommunications Equipment
P/E Ratio:
17.2143
PEG Ratio:
0.87
EPS:
0.56
DivYield:
N/A
PtB:
1.5311
PtS:
1.64
EBITDA:
10.3M
Shares:
29.47M
Market Cap:
290.31M
52wk range:
7.70 - 12.72
SYMBOL HISTORY
Purchase End of Day History
for this symbol from May 28, 1999
Purchase Intraday History
for this symbol from May 28, 1999
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
MEMBER LOGIN
Email/Username:
Password:
Remember Me
Login
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
216.73.216.229
United States
GLOBAL INDICES
Code
Last
Change
COMP
21,450
207
1.0
DJI
44,176
0
0.0
SP500
6,389
0
0.0
DAX
24,163
0
0.0
FTSE
7,488
-5
0.1
NI225
21,848
12
0.1
CAC40
5,354
41
0.8
GLD
1,783
0
0.0
BDI
1,200
49
4.3
HSI
24,859
0
0.0