Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	AUDC	11.16	11.35	11.045	11.05	-0.07	64,864	697	9.62	11.92
2024-05-02	Q	AUDC	11.075	11.12	10.79	11.12	0.15	54,705	511	10.51	16.62
2024-05-01	Q	AUDC	10.81	11.17	10.64	10.97	0.15	85,495	855	10.51	16.42
2024-04-30	Q	AUDC	11.05	11.15	10.715	10.82	-0.28	166,514	752	10.51	11.15
2024-04-29	Q	AUDC	11.11	11.23	10.935	11.10	-0.01	143,899	726	9.63	16.71
2024-04-26	Q	AUDC	10.48	11.11	10.48	11.11	0.68	81,403	496	9.61	16.54
2024-04-25	Q	AUDC	10.26	10.52	10.21	10.43	-0.02	45,734	455	10.00	11.61
2024-04-24	Q	AUDC	10.75	10.75	10.31	10.45	-0.23	18,158	672	10.32	13.31
2024-04-23	Q	AUDC	10.53	10.90	10.45	10.68	0.16	28,723	290	9.52	10.89
2024-04-22	Q	AUDC	10.50	10.69	10.275	10.52	0.10	28,036	308	9.29	10.98
2024-04-19	Q	AUDC	10.71	10.802	10.42	10.42	-0.30	21,562	875	7.33	10.75
2024-04-18	Q	AUDC	10.59	10.835	10.52	10.72	0.13	42,783	833	10.50	11.75
2024-04-17	Q	AUDC	10.87	10.87	10.54	10.59	-0.26	16,790	257	10.11	11.79
2024-04-16	Q	AUDC	10.88	10.95	10.53	10.85		86,121	843	7.00	11.10
2024-04-15	Q	AUDC	11.40	11.44	10.795	10.845	-0.405	103,416	1,073	10.50	11.16
2024-04-12	Q	AUDC	11.50	11.519	11.05	11.25	-0.43	43,585	546	11.00	11.66
2024-04-11	Q	AUDC	11.78	11.83	11.53	11.68	-0.24	60,779	711	11.42	14.40
2024-04-10	Q	AUDC	12.26	12.27	11.83	11.92	-0.59	39,945	427	11.52	12.38
2024-04-09	Q	AUDC	12.52	12.61	12.30	12.51	-0.13	49,620	641	10.70	12.70
2024-04-08	Q	AUDC	12.66	12.71	12.49	12.64	0.16	26,173	334	12.00	12.75
2024-04-05	Q	AUDC	12.38	12.68	12.31	12.48	0.08	36,120	555	12.30	14.50
2024-04-04	Q	AUDC	12.75	12.76	12.35	12.40	-0.22	57,415	531	11.42	14.55
2024-04-03	Q	AUDC	12.56	12.70	12.54	12.62	-0.05	29,524	421	12.52	13.84
2024-04-02	Q	AUDC	12.62	12.76	12.511	12.67	-0.11	23,833	474	12.03	12.89
2024-04-01	Q	AUDC	13.04	13.106	12.76	12.78	-0.26	34,065	413	12.52	13.04
2024-03-29	Q	AUDC	12.88	13.18	12.88	13.04	0.02	0	0	12.60	13.30
2024-03-28	Q	AUDC	12.88	13.18	12.88	13.04	0.02	96,912	993	12.60	13.30
2024-03-27	Q	AUDC	13.24	13.24	12.9776	13.02	-0.22	73,711	687	12.90	13.18
2024-03-26	Q	AUDC	13.56	13.57	13.19	13.24	-0.26	35,799	364	13.05	13.59
2024-03-25	Q	AUDC	13.21	13.7099	13.21	13.50	0.49	60,130	670	13.05	15.06
2024-03-22	Q	AUDC	13.19	13.215	12.8274	13.01	-0.22	42,187	509	12.00	14.52
2024-03-21	Q	AUDC	13.58	13.58	13.15	13.23	-0.27	70,967	885	13.05	14.74
2024-03-20	Q	AUDC	13.22	13.55	13.135	13.50	0.33	53,347	521	12.35	13.64
2024-03-19	Q	AUDC	12.67	13.36	12.65	13.17	0.43	66,657	696	13.18	13.31
2024-03-18	Q	AUDC	12.61	12.8458	12.44	12.74	0.23	87,743	730	12.00	13.95
2024-03-15	Q	AUDC	12.81	12.85	12.51	12.51	-0.36	46,176	382	12.50	14.10
2024-03-14	Q	AUDC	13.35	13.35	12.86	12.87	-0.53	50,042	444	12.82	18.10
2024-03-13	Q	AUDC	13.18	13.50	13.14	13.40	0.20	48,894	534	13.02	13.66
2024-03-12	Q	AUDC	13.35	13.35	13.10	13.20	-0.10	33,802	416	13.02	13.40
2024-03-11	Q	AUDC	13.43	13.49	13.08	13.30	-0.40	44,540	488	13.02	13.47
2024-03-08	Q	AUDC	13.68	13.865	13.61	13.70	0.12	43,112	380	13.33	13.88
2024-03-07	Q	AUDC	13.68	13.73	13.505	13.58	-0.01	23,755	423	12.33	15.19
2024-03-06	Q	AUDC	13.59	13.65	13.49	13.59	0.17	32,695	403	12.11	13.76
2024-03-05	Q	AUDC	13.82	13.82	13.26	13.42	-0.41	95,472	728	12.50	15.92
2024-03-04	Q	AUDC	14.00	14.04	13.70	13.83	0.04	69,162	655	13.62	14.04
2024-03-01	Q	AUDC	13.52	13.82	13.50	13.79	0.19	56,960	563	12.12	13.93
2024-02-29	Q	AUDC	13.40	13.72	13.40	13.60	0.34	67,739	704	11.28	15.92
2024-02-28	Q	AUDC	13.18	13.37	13.05	13.26	-0.01	58,176	463	12.82	13.42
2024-02-27	Q	AUDC	13.16	13.50	13.16	13.27	0.15	49,981	579	11.28	13.41
2024-02-26	Q	AUDC	13.00	13.30	12.99	13.12	0.08	76,857	675	11.28	13.99
2024-02-23	Q	AUDC	13.37	13.37	12.98	13.04	-0.39	59,785	721	12.95	13.15
2024-02-22	Q	AUDC	13.23	13.50	13.23	13.43	0.35	44,610	549	12.93	14.43
2024-02-21	Q	AUDC	13.16	13.311	12.92	13.08	-0.11	79,667	683	12.86	15.78
2024-02-20	Q	AUDC	13.26	13.37	13.14	13.19	-0.165	73,577	761	13.00	13.37
2024-02-19	Q	AUDC	13.35	13.555	13.16	13.355	0.005	0	0	13.00	15.76
2024-02-16	Q	AUDC	13.35	13.555	13.16	13.355	0.005	101,353	857	13.00	15.76
2024-02-15	Q	AUDC	13.75	13.8346	13.4995	13.53	-0.18	55,807	653	11.92	14.67
2024-02-14	Q	AUDC	13.60	13.73	13.27	13.71	0.34	111,996	865	11.43	13.85
2024-02-13	Q	AUDC	13.56	13.62	13.26	13.37	-0.39	81,689	716	13.00	13.67
2024-02-12	Q	AUDC	13.77	13.96	13.72	13.76	-0.01	81,566	818	13.67	13.90
2024-02-09	Q	AUDC	13.67	13.78	13.34	13.77	0.10	95,862	821	11.97	14.07
2024-02-08	Q	AUDC	14.00	14.00	13.66	13.67	0.02	146,552	1,314	12.33	15.92
2024-02-07	Q	AUDC	14.23	14.45	13.33	13.65	-0.25	200,388	1,119	11.60	15.43