Ericsson Lm Tel Cl B (OP: ERIXF )

10.97 USD UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 7.903 7.903 7.903 219,491 +0.00(+0.00%)
Aug 29, 2019 7.903 7.903 7.903 7.903 257,738 +0.10(+1.32%)
Aug 28, 2019 7.720 7.800 7.630 7.800 760 -0.36(-4.37%)
Aug 27, 2019 8.156 8.156 8.156 30 +0.00(+0.00%)
Aug 23, 2019 8.156 8.156 8.156 0 +0.02(+0.20%)
Aug 22, 2019 8.140 8.140 8.140 8.140 763,114 -0.28(-3.33%)
Aug 21, 2019 8.420 8.420 8.420 8.420 461,946 +0.08(+0.96%)
Aug 19, 2019 8.340 8.340 8.340 0 +0.20(+2.46%)
Aug 16, 2019 8.140 8.140 8.140 100,000 +0.00(+0.00%)
Aug 15, 2019 8.140 8.140 8.140 8.140 282,716 -0.18(-2.16%)
Aug 14, 2019 8.396 8.396 8.320 8.320 13,186 -0.29(-3.37%)
Aug 09, 2019 8.610 8.610 8.610 0 +0.20(+2.38%)
Aug 07, 2019 8.410 8.410 8.410 0 +0.00(+0.01%)
Aug 05, 2019 8.409 8.409 8.409 0 -0.14(-1.65%)
Aug 02, 2019 8.712 8.715 8.550 8.550 466,300 -0.35(-3.93%)
Aug 01, 2019 8.900 8.900 8.900 8.900 72,284 +0.09(+1.02%)
Jul 31, 2019 8.810 8.810 8.810 8.810 368 +0.01(+0.11%)
Jul 30, 2019 8.850 8.850 8.800 8.800 105,695 -0.11(-1.28%)
Jul 29, 2019 8.914 8.914 8.914 972 +0.00(+0.00%)
Jul 26, 2019 8.914 8.914 8.914 8.914 113,900 +0.21(+2.40%)
Jul 24, 2019 8.705 8.705 8.705 0 -0.14(-1.62%)
Jul 23, 2019 8.880 8.880 8.813 8.848 397,983 +0.09(+1.00%)
Jul 22, 2019 8.900 8.900 8.760 8.760 259 -0.13(-1.46%)
Jul 19, 2019 8.940 8.940 8.890 8.890 1,800 +0.09(+1.02%)
Jul 18, 2019 8.611 8.800 8.611 8.800 2,948,991 +0.15(+1.73%)
Jul 17, 2019 8.850 8.930 8.540 8.650 362,246 -0.85(-8.95%)
Jul 16, 2019 9.500 9.500 9.500 9.500 174,867 -0.10(-1.04%)
Jul 15, 2019 9.600 9.600 9.600 9.600 3,017 +0.00(+0.00%)
Jul 12, 2019 9.550 9.600 9.550 9.600 1,100 +0.16(+1.69%)
Jul 11, 2019 9.440 9.440 9.440 9.440 5,063 -0.06(-0.63%)
Jul 10, 2019 9.490 9.512 9.490 9.500 71,245 -0.04(-0.40%)
Jul 08, 2019 9.538 9.538 9.538 0 +0.00(+0.00%)
Jul 05, 2019 9.538 9.538 9.538 2,045 +0.00(+0.00%)
Jul 03, 2019 9.538 9.538 9.538 5,713 +0.00(+0.00%)
Jul 02, 2019 9.558 9.558 9.527 9.538 197,315 +0.09(+0.93%)
Jul 01, 2019 9.533 9.533 9.450 6,899 -0.08(-0.87%)
Jun 28, 2019 9.457 9.533 9.457 9.533 400 -0.09(-0.95%)
Jun 27, 2019 9.625 9.625 9.625 9.625 10,970 -0.08(-0.77%)
Jun 26, 2019 9.700 9.700 9.700 9.700 1,000 -0.05(-0.51%)
Jun 25, 2019 9.920 9.920 9.750 9.750 48,342 -0.20(-2.01%)
Jun 24, 2019 10.05 10.05 9.950 9.950 2,918 +0.06(+0.61%)
Jun 20, 2019 9.890 9.890 9.890 0 +0.24(+2.49%)
Jun 19, 2019 9.650 9.650 9.650 0 +0.00(+0.00%)
Jun 18, 2019 9.650 9.650 9.600 9.650 2,340 +0.05(+0.52%)
Jun 17, 2019 9.600 9.600 9.600 40,000 +0.00(+0.00%)
Jun 13, 2019 9.600 9.600 9.600 0 -0.15(-1.54%)
Jun 12, 2019 9.700 9.750 9.700 9.750 187,305 +0.05(+0.52%)
Jun 11, 2019 9.700 9.780 9.696 9.700 63,997 +0.05(+0.52%)
Jun 10, 2019 9.950 9.950 9.650 9.650 5,110 -0.30(-3.02%)
Jun 07, 2019 9.800 9.990 9.800 9.950 36,500 +0.15(+1.53%)
Jun 06, 2019 9.800 9.800 9.800 9.800 100 +0.19(+1.95%)
Jun 05, 2019 9.613 9.613 9.613 15 +0.00(+0.00%)
Jun 04, 2019 9.700 9.700 9.613 40,000 -0.09(-0.90%)
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.