NasdaqGS - Nasdaq Real Time Price USD
Telefonaktiebolaget LM Ericsson (publ) (ERIC)
As of 10:25 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 8.31 | 8.34 | 8.26 | 8.32 | 8.32 | 4,264,483 |
| Oct 16, 2024 | 8.44 | 8.52 | 8.37 | 8.48 | 8.48 | 24,892,900 |
| Oct 15, 2024 | 8.22 | 8.62 | 8.14 | 8.53 | 8.53 | 48,781,100 |
| Oct 14, 2024 | 7.51 | 7.55 | 7.48 | 7.54 | 7.54 | 9,965,100 |
| Oct 11, 2024 | 7.50 | 7.56 | 7.47 | 7.51 | 7.51 | 6,194,500 |
| Oct 10, 2024 | 7.49 | 7.49 | 7.41 | 7.45 | 7.45 | 9,587,800 |
| Oct 9, 2024 | 7.41 | 7.55 | 7.41 | 7.55 | 7.55 | 10,830,300 |
| Oct 8, 2024 | 7.48 | 7.53 | 7.46 | 7.52 | 7.52 | 9,228,800 |
| Oct 7, 2024 | 7.44 | 7.48 | 7.39 | 7.43 | 7.43 | 10,285,100 |
| Oct 4, 2024 | 7.36 | 7.41 | 7.35 | 7.41 | 7.41 | 15,038,300 |
| Oct 3, 2024 | 7.38 | 7.39 | 7.31 | 7.35 | 7.35 | 12,017,900 |
| Oct 2, 2024 | 0.13 Dividend | |||||
| Oct 2, 2024 | 7.41 | 7.49 | 7.37 | 7.49 | 7.49 | 11,504,400 |
| Oct 1, 2024 | 7.56 | 7.56 | 7.46 | 7.49 | 7.36 | 14,769,400 |
| Sep 30, 2024 | 7.66 | 7.67 | 7.50 | 7.58 | 7.45 | 13,215,400 |
| Sep 27, 2024 | 7.73 | 7.77 | 7.69 | 7.70 | 7.56 | 11,552,400 |
| Sep 26, 2024 | 7.75 | 7.83 | 7.72 | 7.77 | 7.63 | 13,556,000 |
| Sep 25, 2024 | 7.73 | 7.74 | 7.69 | 7.70 | 7.56 | 12,524,500 |
| Sep 24, 2024 | 7.58 | 7.75 | 7.58 | 7.74 | 7.60 | 15,807,700 |
| Sep 23, 2024 | 7.66 | 7.66 | 7.56 | 7.57 | 7.44 | 18,111,500 |
| Sep 20, 2024 | 7.56 | 7.65 | 7.49 | 7.57 | 7.44 | 21,824,300 |
| Sep 19, 2024 | 7.50 | 7.53 | 7.45 | 7.46 | 7.33 | 14,019,200 |
| Sep 18, 2024 | 7.37 | 7.50 | 7.33 | 7.35 | 7.22 | 17,455,600 |
| Sep 17, 2024 | 7.38 | 7.39 | 7.32 | 7.36 | 7.23 | 16,496,300 |
| Sep 16, 2024 | 7.43 | 7.45 | 7.32 | 7.37 | 7.24 | 14,680,300 |
| Sep 13, 2024 | 7.34 | 7.47 | 7.33 | 7.46 | 7.33 | 15,396,200 |
| Sep 12, 2024 | 7.29 | 7.33 | 7.27 | 7.31 | 7.18 | 14,572,000 |
| Sep 11, 2024 | 7.26 | 7.29 | 7.16 | 7.29 | 7.16 | 13,423,300 |
| Sep 10, 2024 | 7.30 | 7.34 | 7.26 | 7.33 | 7.20 | 18,477,100 |
| Sep 9, 2024 | 7.26 | 7.33 | 7.24 | 7.30 | 7.17 | 12,859,700 |
| Sep 6, 2024 | 7.28 | 7.33 | 7.21 | 7.22 | 7.09 | 17,911,300 |
| Sep 5, 2024 | 7.35 | 7.42 | 7.31 | 7.37 | 7.24 | 17,099,200 |
| Sep 4, 2024 | 7.34 | 7.44 | 7.33 | 7.43 | 7.30 | 14,732,100 |
| Sep 3, 2024 | 7.44 | 7.46 | 7.32 | 7.33 | 7.20 | 17,370,100 |
| Aug 30, 2024 | 7.46 | 7.46 | 7.41 | 7.45 | 7.32 | 12,942,000 |
| Aug 29, 2024 | 7.48 | 7.48 | 7.41 | 7.43 | 7.30 | 14,329,100 |
| Aug 28, 2024 | 7.45 | 7.47 | 7.37 | 7.41 | 7.28 | 9,884,400 |
| Aug 27, 2024 | 7.43 | 7.44 | 7.40 | 7.43 | 7.30 | 10,510,100 |
| Aug 26, 2024 | 7.40 | 7.48 | 7.40 | 7.44 | 7.31 | 15,512,700 |
| Aug 23, 2024 | 7.28 | 7.42 | 7.26 | 7.40 | 7.27 | 19,257,200 |
| Aug 22, 2024 | 7.25 | 7.31 | 7.22 | 7.24 | 7.11 | 14,752,800 |
| Aug 21, 2024 | 7.17 | 7.26 | 7.15 | 7.25 | 7.12 | 17,158,400 |
| Aug 20, 2024 | 7.17 | 7.20 | 7.15 | 7.20 | 7.07 | 9,834,000 |
| Aug 19, 2024 | 7.15 | 7.21 | 7.14 | 7.19 | 7.06 | 17,010,300 |
| Aug 16, 2024 | 7.02 | 7.13 | 7.02 | 7.10 | 6.97 | 11,206,000 |
| Aug 15, 2024 | 6.93 | 7.01 | 6.92 | 7.00 | 6.88 | 10,641,100 |
| Aug 14, 2024 | 6.86 | 6.91 | 6.83 | 6.87 | 6.75 | 14,294,500 |
| Aug 13, 2024 | 6.75 | 6.95 | 6.74 | 6.92 | 6.80 | 18,752,300 |
| Aug 12, 2024 | 6.74 | 6.77 | 6.69 | 6.71 | 6.59 | 11,350,700 |
| Aug 9, 2024 | 6.69 | 6.73 | 6.67 | 6.70 | 6.58 | 21,556,000 |
| Aug 8, 2024 | 6.58 | 6.73 | 6.58 | 6.72 | 6.60 | 23,367,100 |
| Aug 7, 2024 | 6.60 | 6.73 | 6.56 | 6.58 | 6.46 | 24,485,400 |
| Aug 6, 2024 | 6.50 | 6.60 | 6.49 | 6.51 | 6.39 | 24,886,300 |
| Aug 5, 2024 | 6.46 | 6.60 | 6.41 | 6.53 | 6.41 | 29,405,100 |
| Aug 2, 2024 | 6.74 | 6.80 | 6.69 | 6.74 | 6.62 | 23,491,100 |
| Aug 1, 2024 | 6.88 | 6.95 | 6.76 | 6.78 | 6.66 | 20,971,900 |
| Jul 31, 2024 | 6.77 | 6.96 | 6.77 | 6.89 | 6.77 | 24,850,200 |
| Jul 30, 2024 | 6.73 | 6.89 | 6.72 | 6.87 | 6.75 | 25,351,000 |
| Jul 29, 2024 | 6.71 | 6.80 | 6.66 | 6.75 | 6.63 | 28,188,500 |
| Jul 26, 2024 | 6.59 | 6.70 | 6.58 | 6.69 | 6.57 | 16,450,800 |
| Jul 25, 2024 | 6.55 | 6.62 | 6.53 | 6.55 | 6.43 | 20,019,200 |
| Jul 24, 2024 | 6.62 | 6.63 | 6.55 | 6.55 | 6.43 | 12,247,800 |
| Jul 23, 2024 | 6.63 | 6.68 | 6.61 | 6.64 | 6.52 | 12,646,700 |
| Jul 22, 2024 | 6.60 | 6.72 | 6.58 | 6.72 | 6.60 | 28,108,900 |
| Jul 19, 2024 | 6.56 | 6.61 | 6.54 | 6.57 | 6.45 | 16,244,400 |
| Jul 18, 2024 | 6.75 | 6.75 | 6.61 | 6.64 | 6.52 | 18,145,300 |
| Jul 17, 2024 | 6.74 | 6.78 | 6.70 | 6.73 | 6.61 | 21,808,800 |
| Jul 16, 2024 | 6.57 | 6.81 | 6.56 | 6.76 | 6.64 | 34,218,700 |
| Jul 15, 2024 | 6.55 | 6.58 | 6.43 | 6.49 | 6.37 | 27,261,700 |
| Jul 12, 2024 | 6.58 | 6.74 | 6.55 | 6.68 | 6.56 | 36,540,900 |
| Jul 11, 2024 | 6.38 | 6.46 | 6.35 | 6.39 | 6.28 | 22,712,900 |
| Jul 10, 2024 | 6.41 | 6.44 | 6.36 | 6.44 | 6.33 | 10,792,100 |
| Jul 9, 2024 | 6.34 | 6.38 | 6.31 | 6.33 | 6.22 | 14,154,500 |
| Jul 8, 2024 | 6.33 | 6.43 | 6.31 | 6.40 | 6.29 | 17,940,000 |
| Jul 5, 2024 | 6.24 | 6.25 | 6.12 | 6.22 | 6.11 | 16,555,200 |
| Jul 3, 2024 | 6.24 | 6.27 | 6.18 | 6.19 | 6.08 | 7,581,900 |
| Jul 2, 2024 | 6.18 | 6.22 | 6.17 | 6.20 | 6.09 | 9,648,700 |
| Jul 1, 2024 | 6.26 | 6.29 | 6.21 | 6.26 | 6.15 | 13,960,900 |
| Jun 28, 2024 | 6.11 | 6.18 | 6.11 | 6.17 | 6.06 | 11,981,000 |
| Jun 27, 2024 | 6.12 | 6.15 | 6.09 | 6.13 | 6.02 | 9,811,700 |
| Jun 26, 2024 | 6.02 | 6.07 | 6.00 | 6.02 | 5.91 | 9,974,700 |
| Jun 25, 2024 | 6.06 | 6.09 | 6.03 | 6.07 | 5.96 | 10,431,000 |
| Jun 24, 2024 | 6.11 | 6.17 | 6.08 | 6.11 | 6.00 | 15,070,900 |
| Jun 21, 2024 | 5.91 | 5.96 | 5.84 | 5.96 | 5.85 | 7,905,000 |
| Jun 20, 2024 | 5.96 | 5.98 | 5.92 | 5.94 | 5.83 | 12,103,800 |
| Jun 18, 2024 | 5.90 | 5.95 | 5.89 | 5.91 | 5.81 | 10,139,600 |
| Jun 17, 2024 | 5.84 | 5.87 | 5.79 | 5.86 | 5.76 | 9,525,400 |
| Jun 14, 2024 | 5.78 | 5.83 | 5.76 | 5.81 | 5.71 | 11,962,400 |
| Jun 13, 2024 | 5.99 | 6.00 | 5.85 | 5.88 | 5.78 | 17,101,400 |
| Jun 12, 2024 | 6.16 | 6.19 | 6.07 | 6.10 | 5.99 | 18,305,000 |
| Jun 11, 2024 | 6.02 | 6.06 | 5.99 | 6.02 | 5.91 | 10,918,600 |
| Jun 10, 2024 | 6.13 | 6.17 | 6.10 | 6.14 | 6.03 | 7,532,600 |
| Jun 7, 2024 | 6.25 | 6.27 | 6.19 | 6.22 | 6.11 | 10,234,700 |
| Jun 6, 2024 | 6.29 | 6.34 | 6.26 | 6.29 | 6.18 | 7,774,900 |
| Jun 5, 2024 | 6.31 | 6.32 | 6.25 | 6.32 | 6.21 | 11,405,900 |
| Jun 4, 2024 | 6.23 | 6.26 | 6.20 | 6.26 | 6.15 | 15,312,200 |
| Jun 3, 2024 | 6.28 | 6.29 | 6.16 | 6.25 | 6.14 | 16,790,400 |
| May 31, 2024 | 6.06 | 6.15 | 6.05 | 6.14 | 6.03 | 18,738,400 |
| May 30, 2024 | 5.96 | 6.08 | 5.96 | 6.05 | 5.94 | 12,476,400 |
| May 29, 2024 | 5.88 | 5.89 | 5.85 | 5.86 | 5.76 | 16,520,100 |
| May 28, 2024 | 5.95 | 5.99 | 5.92 | 5.97 | 5.86 | 26,456,900 |
| May 24, 2024 | 5.90 | 5.94 | 5.86 | 5.86 | 5.76 | 13,165,500 |
| May 23, 2024 | 5.97 | 5.97 | 5.84 | 5.87 | 5.77 | 19,467,400 |
| May 22, 2024 | 5.85 | 5.96 | 5.85 | 5.95 | 5.84 | 16,817,400 |
| May 21, 2024 | 5.85 | 5.85 | 5.73 | 5.79 | 5.69 | 14,261,000 |
| May 20, 2024 | 5.76 | 5.79 | 5.71 | 5.77 | 5.67 | 15,554,500 |
| May 17, 2024 | 5.70 | 5.74 | 5.64 | 5.74 | 5.64 | 12,253,300 |
| May 16, 2024 | 5.64 | 5.71 | 5.61 | 5.69 | 5.59 | 14,477,900 |
| May 15, 2024 | 5.61 | 5.69 | 5.55 | 5.68 | 5.58 | 18,084,500 |
| May 14, 2024 | 5.63 | 5.74 | 5.62 | 5.66 | 5.56 | 32,637,900 |
| May 13, 2024 | 5.31 | 5.40 | 5.30 | 5.36 | 5.26 | 11,220,000 |
| May 10, 2024 | 5.36 | 5.37 | 5.30 | 5.34 | 5.25 | 8,358,900 |
| May 9, 2024 | 5.30 | 5.33 | 5.28 | 5.29 | 5.20 | 6,077,000 |
| May 8, 2024 | 5.25 | 5.30 | 5.22 | 5.26 | 5.17 | 6,231,800 |
| May 7, 2024 | 5.35 | 5.37 | 5.28 | 5.30 | 5.21 | 12,007,700 |
| May 6, 2024 | 5.26 | 5.28 | 5.23 | 5.26 | 5.17 | 10,722,300 |
| May 3, 2024 | 5.23 | 5.27 | 5.20 | 5.21 | 5.12 | 13,622,100 |
| May 2, 2024 | 5.10 | 5.16 | 5.07 | 5.15 | 5.06 | 17,017,000 |
| May 1, 2024 | 5.00 | 5.17 | 5.00 | 5.08 | 4.99 | 20,873,700 |
| Apr 30, 2024 | 5.08 | 5.12 | 5.02 | 5.02 | 4.93 | 11,221,600 |
| Apr 29, 2024 | 5.12 | 5.16 | 5.09 | 5.15 | 5.06 | 14,840,000 |
| Apr 26, 2024 | 5.23 | 5.24 | 5.17 | 5.18 | 5.09 | 8,648,000 |
| Apr 25, 2024 | 5.20 | 5.27 | 5.18 | 5.24 | 5.15 | 15,022,600 |
| Apr 24, 2024 | 5.26 | 5.30 | 5.20 | 5.28 | 5.19 | 22,498,100 |
| Apr 23, 2024 | 5.25 | 5.38 | 5.22 | 5.36 | 5.26 | 16,530,600 |
| Apr 22, 2024 | 5.20 | 5.28 | 5.15 | 5.26 | 5.17 | 23,328,500 |
| Apr 19, 2024 | 5.03 | 5.14 | 5.03 | 5.10 | 5.01 | 19,674,100 |
| Apr 18, 2024 | 5.00 | 5.11 | 4.96 | 5.06 | 4.97 | 29,648,400 |
| Apr 17, 2024 | 4.91 | 4.98 | 4.85 | 4.93 | 4.84 | 29,383,300 |
| Apr 16, 2024 | 5.11 | 5.12 | 4.82 | 4.88 | 4.79 | 59,007,700 |
| Apr 15, 2024 | 4.97 | 4.99 | 4.77 | 4.79 | 4.70 | 29,510,700 |
| Apr 12, 2024 | 4.95 | 4.97 | 4.87 | 4.89 | 4.80 | 19,612,900 |
| Apr 11, 2024 | 5.06 | 5.09 | 5.02 | 5.03 | 4.94 | 19,465,600 |
| Apr 10, 2024 | 5.15 | 5.15 | 5.05 | 5.09 | 5.00 | 21,210,200 |
| Apr 9, 2024 | 5.20 | 5.28 | 5.19 | 5.22 | 5.13 | 15,573,700 |
| Apr 8, 2024 | 5.21 | 5.21 | 5.15 | 5.15 | 5.06 | 16,177,300 |
| Apr 5, 2024 | 5.16 | 5.18 | 5.07 | 5.08 | 4.99 | 18,046,700 |
| Apr 4, 2024 | 0.13 Dividend | |||||
| Apr 4, 2024 | 5.36 | 5.38 | 5.18 | 5.18 | 5.09 | 19,348,300 |
| Apr 3, 2024 | 5.41 | 5.53 | 5.39 | 5.46 | 5.24 | 13,172,500 |
| Apr 2, 2024 | 5.37 | 5.42 | 5.34 | 5.35 | 5.13 | 15,395,700 |
| Apr 1, 2024 | 5.54 | 5.60 | 5.36 | 5.50 | 5.27 | 10,304,300 |
| Mar 28, 2024 | 5.45 | 5.56 | 5.45 | 5.51 | 5.28 | 10,412,700 |
| Mar 27, 2024 | 5.39 | 5.52 | 5.39 | 5.51 | 5.28 | 10,438,500 |
| Mar 26, 2024 | 5.41 | 5.45 | 5.40 | 5.43 | 5.21 | 10,187,100 |
| Mar 25, 2024 | 5.38 | 5.43 | 5.34 | 5.38 | 5.16 | 11,847,300 |
| Mar 22, 2024 | 5.48 | 5.51 | 5.41 | 5.43 | 5.21 | 11,517,500 |
| Mar 21, 2024 | 5.52 | 5.57 | 5.49 | 5.49 | 5.27 | 16,533,300 |
| Mar 20, 2024 | 5.43 | 5.56 | 5.43 | 5.56 | 5.33 | 16,131,600 |
| Mar 19, 2024 | 5.36 | 5.46 | 5.34 | 5.45 | 5.23 | 19,662,300 |
| Mar 18, 2024 | 5.53 | 5.54 | 5.32 | 5.33 | 5.11 | 31,074,200 |
| Mar 15, 2024 | 5.75 | 5.79 | 5.73 | 5.74 | 5.50 | 12,269,200 |
| Mar 14, 2024 | 5.69 | 5.70 | 5.64 | 5.68 | 5.45 | 16,005,600 |
| Mar 13, 2024 | 5.72 | 5.75 | 5.67 | 5.69 | 5.46 | 12,688,200 |
| Mar 12, 2024 | 5.68 | 5.71 | 5.63 | 5.69 | 5.46 | 14,544,300 |
| Mar 11, 2024 | 5.56 | 5.60 | 5.56 | 5.57 | 5.34 | 9,545,800 |
| Mar 8, 2024 | 5.58 | 5.62 | 5.55 | 5.56 | 5.33 | 18,592,800 |
| Mar 7, 2024 | 5.56 | 5.62 | 5.55 | 5.58 | 5.35 | 15,961,600 |
| Mar 6, 2024 | 5.49 | 5.60 | 5.46 | 5.57 | 5.34 | 22,163,200 |
| Mar 5, 2024 | 5.47 | 5.48 | 5.38 | 5.39 | 5.17 | 24,833,100 |
| Mar 4, 2024 | 5.47 | 5.51 | 5.44 | 5.50 | 5.27 | 9,651,600 |
| Mar 1, 2024 | 5.44 | 5.49 | 5.40 | 5.48 | 5.26 | 13,045,300 |
| Feb 29, 2024 | 5.45 | 5.50 | 5.42 | 5.44 | 5.22 | 15,851,800 |
| Feb 28, 2024 | 5.43 | 5.45 | 5.38 | 5.42 | 5.20 | 17,174,000 |
| Feb 27, 2024 | 5.44 | 5.51 | 5.44 | 5.51 | 5.28 | 9,634,000 |
| Feb 26, 2024 | 5.45 | 5.47 | 5.41 | 5.42 | 5.20 | 11,864,900 |
| Feb 23, 2024 | 5.46 | 5.48 | 5.42 | 5.46 | 5.24 | 12,167,200 |
| Feb 22, 2024 | 5.42 | 5.47 | 5.41 | 5.46 | 5.24 | 13,410,300 |
| Feb 21, 2024 | 5.31 | 5.35 | 5.30 | 5.35 | 5.13 | 21,792,400 |
| Feb 20, 2024 | 5.35 | 5.43 | 5.34 | 5.36 | 5.14 | 20,100,300 |
| Feb 16, 2024 | 5.32 | 5.36 | 5.28 | 5.32 | 5.10 | 14,224,400 |
| Feb 15, 2024 | 5.33 | 5.39 | 5.32 | 5.35 | 5.13 | 15,793,000 |
| Feb 14, 2024 | 5.24 | 5.31 | 5.21 | 5.31 | 5.09 | 17,779,900 |
| Feb 13, 2024 | 5.29 | 5.34 | 5.20 | 5.21 | 5.00 | 24,712,400 |
| Feb 12, 2024 | 5.41 | 5.49 | 5.41 | 5.47 | 5.25 | 11,912,100 |
| Feb 9, 2024 | 5.50 | 5.50 | 5.41 | 5.49 | 5.27 | 21,002,000 |
| Feb 8, 2024 | 5.38 | 5.41 | 5.37 | 5.39 | 5.17 | 10,972,700 |
| Feb 7, 2024 | 5.35 | 5.37 | 5.31 | 5.35 | 5.13 | 15,302,100 |
| Feb 6, 2024 | 5.31 | 5.40 | 5.30 | 5.38 | 5.16 | 21,767,400 |
| Feb 5, 2024 | 5.33 | 5.36 | 5.31 | 5.31 | 5.09 | 18,852,500 |
| Feb 2, 2024 | 5.45 | 5.46 | 5.35 | 5.43 | 5.21 | 26,942,400 |
| Feb 1, 2024 | 5.47 | 5.53 | 5.45 | 5.50 | 5.27 | 21,148,900 |
| Jan 31, 2024 | 5.55 | 5.60 | 5.50 | 5.51 | 5.28 | 21,918,700 |
| Jan 30, 2024 | 5.68 | 5.70 | 5.62 | 5.67 | 5.44 | 13,787,100 |
| Jan 29, 2024 | 5.74 | 5.79 | 5.72 | 5.78 | 5.54 | 17,997,500 |
| Jan 26, 2024 | 5.75 | 5.80 | 5.74 | 5.78 | 5.54 | 12,941,400 |
| Jan 25, 2024 | 5.73 | 5.80 | 5.73 | 5.76 | 5.52 | 18,838,300 |
| Jan 24, 2024 | 5.89 | 5.91 | 5.62 | 5.66 | 5.43 | 34,162,700 |
| Jan 23, 2024 | 5.96 | 6.16 | 5.88 | 5.89 | 5.65 | 27,428,700 |
| Jan 22, 2024 | 5.82 | 5.87 | 5.78 | 5.84 | 5.60 | 23,541,700 |
| Jan 19, 2024 | 5.87 | 5.92 | 5.82 | 5.89 | 5.65 | 19,466,500 |
| Jan 18, 2024 | 6.09 | 6.14 | 6.08 | 6.14 | 5.89 | 12,738,700 |
| Jan 17, 2024 | 6.06 | 6.07 | 6.01 | 6.05 | 5.80 | 16,362,000 |
| Jan 16, 2024 | 6.12 | 6.14 | 6.06 | 6.10 | 5.85 | 13,006,200 |
| Jan 12, 2024 | 6.22 | 6.25 | 6.20 | 6.23 | 5.97 | 14,775,200 |
| Jan 11, 2024 | 6.27 | 6.28 | 6.09 | 6.16 | 5.91 | 18,705,900 |
| Jan 10, 2024 | 6.11 | 6.18 | 6.10 | 6.17 | 5.92 | 12,049,400 |
| Jan 9, 2024 | 6.09 | 6.13 | 6.05 | 6.11 | 5.86 | 12,467,800 |
| Jan 8, 2024 | 6.09 | 6.16 | 6.05 | 6.16 | 5.91 | 12,380,400 |
| Jan 5, 2024 | 6.09 | 6.15 | 6.01 | 6.05 | 5.80 | 11,752,200 |
| Jan 4, 2024 | 6.14 | 6.19 | 6.11 | 6.15 | 5.90 | 12,498,900 |
| Jan 3, 2024 | 6.14 | 6.14 | 6.06 | 6.08 | 5.83 | 21,107,900 |
| Jan 2, 2024 | 6.26 | 6.30 | 6.19 | 6.20 | 5.95 | 14,496,000 |
| Dec 29, 2023 | 6.27 | 6.35 | 6.25 | 6.30 | 6.04 | 7,315,300 |
| Dec 28, 2023 | 6.32 | 6.35 | 6.31 | 6.33 | 6.07 | 4,440,200 |
| Dec 27, 2023 | 6.32 | 6.36 | 6.31 | 6.34 | 6.08 | 8,263,300 |
| Dec 26, 2023 | 6.21 | 6.26 | 6.18 | 6.24 | 5.98 | 3,355,600 |
| Dec 22, 2023 | 6.24 | 6.30 | 6.20 | 6.22 | 5.97 | 7,644,900 |
| Dec 21, 2023 | 6.11 | 6.17 | 6.07 | 6.16 | 5.91 | 13,145,100 |
| Dec 20, 2023 | 6.10 | 6.18 | 6.06 | 6.07 | 5.82 | 13,157,100 |
| Dec 19, 2023 | 6.04 | 6.10 | 6.03 | 6.09 | 5.84 | 9,497,800 |
| Dec 18, 2023 | 5.99 | 5.99 | 5.94 | 5.97 | 5.73 | 8,872,800 |
| Dec 15, 2023 | 6.01 | 6.02 | 5.93 | 5.99 | 5.74 | 19,190,900 |
| Dec 14, 2023 | 6.00 | 6.09 | 5.97 | 6.04 | 5.79 | 13,696,500 |
| Dec 13, 2023 | 5.74 | 5.82 | 5.64 | 5.81 | 5.57 | 16,143,200 |
| Dec 12, 2023 | 5.77 | 5.77 | 5.71 | 5.72 | 5.49 | 8,552,000 |
| Dec 11, 2023 | 5.70 | 5.72 | 5.66 | 5.68 | 5.45 | 9,155,800 |
| Dec 8, 2023 | 5.66 | 5.72 | 5.64 | 5.66 | 5.43 | 12,370,000 |
| Dec 7, 2023 | 5.49 | 5.60 | 5.44 | 5.59 | 5.36 | 18,711,400 |
| Dec 6, 2023 | 5.58 | 5.62 | 5.53 | 5.56 | 5.33 | 15,698,400 |
| Dec 5, 2023 | 5.44 | 5.57 | 5.33 | 5.46 | 5.24 | 51,658,800 |
| Dec 4, 2023 | 5.11 | 5.28 | 5.09 | 5.25 | 5.03 | 33,636,100 |
| Dec 1, 2023 | 4.89 | 5.05 | 4.86 | 5.02 | 4.81 | 16,053,700 |
| Nov 30, 2023 | 4.97 | 4.97 | 4.88 | 4.89 | 4.69 | 8,420,800 |
| Nov 29, 2023 | 5.02 | 5.07 | 5.00 | 5.01 | 4.80 | 9,201,800 |
| Nov 28, 2023 | 4.92 | 4.96 | 4.92 | 4.94 | 4.74 | 6,614,800 |
| Nov 27, 2023 | 4.96 | 4.98 | 4.93 | 4.94 | 4.74 | 5,260,400 |
| Nov 24, 2023 | 4.98 | 5.00 | 4.97 | 4.97 | 4.77 | 2,852,000 |
| Nov 22, 2023 | 4.99 | 5.00 | 4.93 | 4.94 | 4.74 | 6,275,000 |
| Nov 21, 2023 | 5.00 | 5.03 | 4.95 | 4.95 | 4.75 | 6,926,000 |
| Nov 20, 2023 | 4.97 | 5.05 | 4.96 | 5.04 | 4.83 | 9,464,500 |
| Nov 17, 2023 | 4.93 | 4.93 | 4.88 | 4.92 | 4.72 | 5,156,100 |
| Nov 16, 2023 | 4.82 | 4.87 | 4.79 | 4.84 | 4.64 | 8,792,000 |
| Nov 15, 2023 | 4.86 | 4.92 | 4.85 | 4.87 | 4.67 | 5,523,000 |
| Nov 14, 2023 | 4.77 | 4.81 | 4.75 | 4.80 | 4.60 | 8,138,500 |
| Nov 13, 2023 | 4.58 | 4.61 | 4.56 | 4.58 | 4.39 | 8,798,600 |
| Nov 10, 2023 | 4.57 | 4.62 | 4.54 | 4.62 | 4.43 | 6,107,300 |
| Nov 9, 2023 | 4.66 | 4.67 | 4.58 | 4.61 | 4.42 | 6,150,800 |
| Nov 8, 2023 | 4.62 | 4.66 | 4.60 | 4.62 | 4.43 | 8,191,700 |
| Nov 7, 2023 | 4.61 | 4.65 | 4.58 | 4.61 | 4.42 | 7,514,300 |
| Nov 6, 2023 | 4.67 | 4.68 | 4.62 | 4.64 | 4.45 | 4,553,500 |
| Nov 3, 2023 | 4.59 | 4.70 | 4.59 | 4.67 | 4.48 | 7,736,600 |
| Nov 2, 2023 | 4.49 | 4.55 | 4.48 | 4.55 | 4.36 | 5,850,100 |
| Nov 1, 2023 | 4.44 | 4.49 | 4.39 | 4.43 | 4.25 | 9,344,400 |
| Oct 31, 2023 | 4.40 | 4.48 | 4.40 | 4.46 | 4.28 | 12,962,600 |
| Oct 30, 2023 | 4.34 | 4.37 | 4.33 | 4.36 | 4.18 | 6,243,900 |
| Oct 27, 2023 | 4.43 | 4.44 | 4.33 | 4.36 | 4.18 | 13,606,700 |
| Oct 26, 2023 | 4.43 | 4.46 | 4.39 | 4.39 | 4.21 | 17,951,100 |
| Oct 25, 2023 | 4.42 | 4.45 | 4.39 | 4.42 | 4.24 | 17,372,300 |
| Oct 24, 2023 | 4.40 | 4.43 | 4.35 | 4.43 | 4.25 | 12,176,300 |
| Oct 23, 2023 | 4.47 | 4.48 | 4.42 | 4.43 | 4.25 | 9,024,400 |
| Oct 20, 2023 | 4.44 | 4.51 | 4.43 | 4.49 | 4.31 | 8,889,900 |
| Oct 19, 2023 | 4.42 | 4.51 | 4.38 | 4.42 | 4.24 | 15,488,600 |
| Oct 18, 2023 | 4.51 | 4.53 | 4.43 | 4.48 | 4.30 | 17,556,500 |
| Oct 17, 2023 | 4.56 | 4.65 | 4.48 | 4.62 | 4.43 | 22,669,300 |
Related Tickers
NOK Nokia Oyj
4.2350
-5.04%
ASTS AST SpaceMobile, Inc.
27.24
-3.47%
CSCO Cisco Systems, Inc.
56.38
0.00%
HPE Hewlett Packard Enterprise Company
20.86
-0.17%
NOKIA.HE Nokia Oyj
3.9165
-3.21%
CIEN Ciena Corporation
66.95
+0.57%
MSI Motorola Solutions, Inc.
479.10
+0.53%
PI Impinj, Inc.
236.94
+1.42%
AAOI Applied Optoelectronics, Inc.
19.25
+1.48%
INSG Inseego Corp.
18.93
-3.55%