Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ericsson [L.M.] Telephone Co. (OP: ERIXF )

6.300 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.540 8.587 8.400 8.587 50,500 +0.24(+2.83%)
Apr 29, 2020 8.350 8.351 8.350 8.351 507,708 +0.00(+0.01%)
Apr 28, 2020 8.350 8.350 8.240 8.350 611 -0.01(-0.12%)
Apr 27, 2020 8.360 8.360 8.360 29 +0.00(+0.00%)
Apr 23, 2020 8.360 8.360 8.360 0 +0.40(+5.03%)
Apr 22, 2020 7.960 7.960 7.960 76 +0.00(+0.00%)
Apr 21, 2020 8.400 8.400 7.960 7.960 854 -0.70(-8.08%)
Apr 20, 2020 8.670 8.670 8.660 8.660 267 -0.04(-0.46%)
Apr 17, 2020 8.700 8.700 8.700 8.700 300 +0.51(+6.23%)
Apr 16, 2020 8.348 8.348 8.180 8.190 1,047 -0.07(-0.85%)
Apr 15, 2020 8.260 8.260 8.260 8.260 1,020 +0.01(+0.07%)
Apr 14, 2020 8.254 8.254 8.254 8.254 54,371 +0.11(+1.40%)
Apr 13, 2020 8.140 8.140 8.140 19 +0.00(+0.00%)
Apr 09, 2020 8.140 8.140 8.140 8.140 100 +0.07(+0.87%)
Apr 08, 2020 7.980 8.070 7.980 8.070 3,100 +0.12(+1.51%)
Apr 07, 2020 7.950 7.950 7.950 7.950 10,416 +0.00(+0.00%)
Apr 06, 2020 7.950 7.950 7.950 7.950 204,389 +0.08(+1.02%)
Apr 03, 2020 7.870 7.870 7.870 7.870 1,000 +0.02(+0.25%)
Apr 02, 2020 7.850 7.850 7.850 200,000 +0.00(+0.00%)
Apr 01, 2020 7.850 7.850 7.850 175,000 +0.00(+0.00%)
Mar 31, 2020 7.850 7.850 7.850 7.850 328,770 -0.01(-0.18%)
Mar 30, 2020 7.864 7.864 7.864 7.864 526 +0.22(+2.93%)
Mar 27, 2020 7.640 7.640 7.640 7.640 1,100 +0.04(+0.53%)
Mar 26, 2020 7.600 7.600 7.600 7.600 590 +0.03(+0.34%)
Mar 25, 2020 7.650 7.650 7.070 7.574 687,056 +0.08(+1.07%)
Mar 24, 2020 7.410 7.494 6.990 7.494 1,174 +0.63(+9.25%)
Mar 23, 2020 7.340 7.340 6.859 6.859 1,026 -0.56(-7.55%)
Mar 20, 2020 7.450 7.450 7.420 7.420 201,200 +0.32(+4.46%)
Mar 19, 2020 6.960 7.103 6.860 7.103 2,220 +0.03(+0.47%)
Mar 18, 2020 6.900 7.070 6.900 7.070 1,800 +0.22(+3.16%)
Mar 17, 2020 6.727 6.854 6.727 6.854 35,343 +0.30(+4.64%)
Mar 16, 2020 6.450 6.550 6.450 6.550 236,160 -0.11(-1.65%)
Mar 13, 2020 6.815 6.815 6.582 6.660 605,800 +0.20(+3.08%)
Mar 12, 2020 6.260 6.750 6.260 6.461 154,597 -0.84(-11.49%)
Mar 11, 2020 7.300 7.300 7.300 7.300 860,209 +0.00(+0.05%)
Mar 10, 2020 7.300 7.384 7.296 7.296 327,236 +0.02(+0.24%)
Mar 09, 2020 7.400 7.400 7.279 7.279 149,651 -0.43(-5.59%)
Mar 06, 2020 7.700 7.710 7.660 7.710 1,300 -0.19(-2.38%)
Mar 05, 2020 8.000 8.000 7.898 7.898 7,099 -0.20(-2.49%)
Mar 04, 2020 8.150 8.150 8.022 8.100 1,724 +0.21(+2.66%)
Mar 03, 2020 7.917 7.917 7.890 7.890 2,943 +0.01(+0.13%)
Mar 02, 2020 8.000 8.000 7.880 7.880 7,348 +0.11(+1.42%)
Feb 28, 2020 7.820 7.910 7.770 7.770 2,000 -0.53(-6.40%)
Feb 27, 2020 8.400 8.400 8.301 8.301 1,713 -0.25(-2.91%)
Feb 26, 2020 8.500 8.550 8.410 8.550 8,181 +0.15(+1.79%)
Feb 25, 2020 8.400 8.460 8.400 8.400 1,140 -0.16(-1.87%)
Feb 24, 2020 8.560 8.560 8.500 8.560 3,072 -0.44(-4.89%)
Feb 20, 2020 9.000 9.000 9.000 0 -0.13(-1.42%)
Feb 19, 2020 9.130 9.130 9.130 11,821 +0.00(+0.00%)
Feb 18, 2020 8.850 9.140 8.850 9.130 2,050 +0.03(+0.33%)
Feb 14, 2020 9.200 9.200 9.040 9.100 10,700 -0.06(-0.66%)
Feb 13, 2020 9.100 9.200 9.100 9.160 803 +0.11(+1.22%)
Feb 12, 2020 9.050 9.250 9.050 9.050 149,115 +0.01(+0.11%)
Feb 11, 2020 9.000 9.210 9.000 9.040 5,944 +0.34(+3.91%)
Feb 10, 2020 8.750 8.750 8.600 8.700 3,942 -0.04(-0.49%)
Feb 07, 2020 8.700 8.800 8.482 8.743 101,800 +0.64(+7.94%)
Feb 06, 2020 8.100 8.100 8.100 8.100 713 +0.00(+0.00%)
Feb 05, 2020 8.250 8.250 8.100 8.100 300,911 -0.06(-0.74%)
Feb 04, 2020 8.012 8.200 8.012 8.160 5,269 +0.26(+3.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.