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

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

5.580 -0.090 (-1.59%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 17, 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 (%)
May 17, 2024 5.600 5.600 5.580 5.580 776 -0.09(-1.59%)
May 15, 2024 5.670 0 -0.00(-0.09%)
May 14, 2024 5.600 5.675 5.600 5.675 200,205 +0.58(+11.27%)
May 09, 2024 5.100 69 -0.23(-4.23%)
May 08, 2024 5.325 5.325 5.325 5.325 2,901 -0.08(-1.50%)
Apr 26, 2024 5.406 23 +0.23(+4.44%)
Apr 22, 2024 5.176 0 +0.26(+5.20%)
Apr 17, 2024 4.920 1,007 -0.33(-6.29%)
Apr 16, 2024 4.950 5.250 4.950 5.250 151,100 +0.14(+2.78%)
Apr 10, 2024 5.108 1,000,000 -0.21(-3.89%)
Apr 09, 2024 5.315 5.315 5.315 5.315 3,064 +0.23(+4.42%)
Apr 08, 2024 5.090 5.090 5.090 5.090 1,500,824 -0.22(-4.14%)
Apr 04, 2024 5.310 1,000,003 -0.07(-1.26%)
Apr 02, 2024 5.378 0 -0.02(-0.41%)
Apr 01, 2024 5.400 5.400 5.400 5.400 704 -0.06(-1.17%)
Mar 27, 2024 5.464 0 +0.09(+1.73%)
Mar 22, 2024 5.371 0 -0.05(-0.86%)
Mar 19, 2024 5.418 3,614 +0.12(+2.22%)
Mar 18, 2024 5.302 5.380 5.300 5.300 305,250 -0.40(-6.94%)
Mar 12, 2024 5.695 0 +0.16(+2.80%)
Mar 11, 2024 5.540 5.540 5.450 5.540 22,000 +0.01(+0.16%)
Mar 07, 2024 5.531 0 +0.11(+2.05%)
Mar 01, 2024 5.420 0 -0.03(-0.46%)
Feb 27, 2024 5.445 6,581 +0.00(+0.00%)
Feb 26, 2024 5.445 5.445 5.445 5.445 1,500,100 +0.27(+5.24%)
Feb 14, 2024 5.174 0 -0.22(-4.01%)
Feb 09, 2024 5.390 0 +0.08(+1.47%)
Feb 08, 2024 5.312 5.312 5.312 5.312 174 -0.07(-1.36%)
Feb 06, 2024 5.385 0 -0.04(-0.74%)
Feb 02, 2024 5.425 1 -0.25(-4.35%)
Jan 31, 2024 5.672 3,608 -0.11(-1.92%)
Jan 26, 2024 5.783 0 +0.08(+1.46%)
Jan 24, 2024 5.700 0 -0.04(-0.70%)
Jan 22, 2024 5.740 50,000 -0.09(-1.54%)
Jan 19, 2024 5.850 5.915 5.830 5.830 400,742 -0.38(-6.12%)
Jan 12, 2024 6.210 550,038 +0.01(+0.16%)
Jan 10, 2024 6.200 0 +0.01(+0.16%)
Jan 09, 2024 6.190 6.190 6.190 6.190 100 +0.02(+0.24%)
Jan 05, 2024 6.175 2,183 +0.09(+1.50%)
Jan 03, 2024 6.084 2,184 -0.12(-1.87%)
Jan 02, 2024 6.200 6.200 6.200 6.200 34,992 -0.13(-2.13%)
Dec 28, 2023 6.335 0 +0.18(+3.01%)
Dec 22, 2023 6.150 2,342 +0.14(+2.33%)
Dec 20, 2023 6.010 0 -0.09(-1.51%)
Dec 19, 2023 6.102 6.102 6.102 6.102 117 +0.04(+0.61%)
Dec 14, 2023 6.065 4 +0.27(+4.57%)
Dec 13, 2023 5.671 5.800 5.671 5.800 7,220 +0.12(+2.08%)
Dec 11, 2023 5.682 2,225 -0.00(-0.05%)
Dec 08, 2023 5.630 5.685 5.630 5.685 6,011 +0.03(+0.62%)
Dec 06, 2023 5.650 1,900,000 +0.23(+4.24%)
Dec 05, 2023 5.548 5.580 5.410 5.420 1,629,356 +0.20(+3.73%)
Dec 04, 2023 5.225 5.225 5.225 5.225 812,656 +0.19(+3.88%)
Dec 01, 2023 5.030 5.030 5.030 5.030 100 +0.17(+3.50%)
Nov 30, 2023 4.860 4.860 4.860 4.860 5,000 -0.12(-2.46%)
Nov 29, 2023 4.983 4.983 4.983 4.983 260 +0.10(+2.10%)
Nov 27, 2023 4.880 24 -0.00(-0.05%)
Nov 16, 2023 4.883 3 +0.06(+1.25%)
Nov 14, 2023 4.822 0 +0.15(+3.14%)
Nov 09, 2023 4.675 1,800,000 +0.12(+2.75%)
Nov 08, 2023 4.685 4.685 4.550 4.550 2,948 -0.08(-1.62%)
Nov 03, 2023 4.625 12,451 +0.29(+6.81%)
Oct 27, 2023 4.330 0 -0.19(-4.20%)
Oct 23, 2023 4.520 3,700 -0.08(-1.80%)
Oct 17, 2023 4.603 500,000 -0.18(-3.70%)
Oct 16, 2023 4.880 4.880 4.780 4.780 200 -0.08(-1.75%)
Oct 13, 2023 4.865 4.865 4.865 4.865 6,986 +0.15(+3.07%)
Oct 11, 2023 4.720 160,450 -0.22(-4.45%)
Oct 10, 2023 4.940 4.940 4.940 4.940 405 +0.19(+4.00%)
Oct 04, 2023 4.750 1 -0.08(-1.66%)
Oct 03, 2023 4.830 4.830 4.830 4.830 19,117 +0.03(+0.72%)
Sep 28, 2023 4.796 31,600 -0.23(-4.57%)
Sep 25, 2023 5.025 14,942 -0.01(-0.22%)
Sep 18, 2023 5.036 0 +0.06(+1.21%)
Sep 14, 2023 4.976 0 -0.09(-1.85%)
Sep 13, 2023 5.040 5.070 5.040 5.070 483 -0.07(-1.36%)
Sep 07, 2023 5.140 10 +0.00(+0.08%)
Sep 05, 2023 5.136 0 +0.07(+1.30%)
Aug 30, 2023 5.070 0 +0.11(+2.22%)
Aug 23, 2023 4.960 30 +0.06(+1.22%)
Aug 22, 2023 4.900 4.900 4.900 4.900 504 +0.00(+0.00%)
Aug 17, 2023 4.900 0 +0.05(+1.03%)
Aug 16, 2023 4.850 4.850 4.850 4.850 1,000 -0.05(-1.02%)
Aug 15, 2023 4.900 4.900 4.900 4.900 120 +0.05(+1.03%)
Aug 11, 2023 4.850 0 -0.15(-3.00%)
Aug 01, 2023 5.000 7,022 -0.07(-1.38%)
Jul 20, 2023 5.070 0 -0.00(-0.10%)
Jul 19, 2023 5.075 5.075 5.075 5.075 433 +0.12(+2.53%)
Jul 17, 2023 4.950 200,352 -0.19(-3.70%)
Jul 14, 2023 5.140 5.140 5.140 5.140 4,719 -0.59(-10.30%)
Jul 12, 2023 5.730 500,052 +0.30(+5.55%)
Jul 11, 2023 5.428 5.428 5.428 5.428 1,192 +0.13(+2.42%)
Jul 07, 2023 5.300 0 -0.00(-0.05%)
Jul 06, 2023 5.303 5.303 5.303 5.303 591 -0.12(-2.13%)
Jul 05, 2023 5.418 5.418 5.418 5.418 249 +0.04(+0.80%)
Jun 30, 2023 5.375 0 +0.02(+0.43%)
Jun 29, 2023 5.352 5.352 5.352 5.352 3,745 +0.14(+2.70%)
Jun 21, 2023 5.211 11,944 -0.10(-1.86%)
Jun 20, 2023 5.310 5.310 5.310 5.310 6,124 +0.06(+1.14%)
Jun 15, 2023 5.250 0 -0.05(-0.87%)
Jun 13, 2023 5.296 9,013 +0.05(+0.88%)
Jun 09, 2023 5.250 0 +0.05(+0.96%)
Jun 08, 2023 5.200 5.200 5.200 5.200 21,060 +0.05(+0.97%)
Jun 07, 2023 5.150 5.150 5.150 5.150 11,157 -0.15(-2.83%)
Jun 06, 2023 5.250 5.300 5.250 5.300 2,421 +0.10(+1.92%)
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.