NasdaqGS - Nasdaq Real Time Price • USD
Telefonaktiebolaget LM Ericsson (publ) (ERIC)
As of 2:56 PM 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.26 | 5.30 | 5.20 | 5.28 | 5.28 | 19,774,716 |
| Apr 23, 2024 | 5.25 | 5.38 | 5.22 | 5.36 | 5.36 | 16,488,100 |
| Apr 22, 2024 | 5.20 | 5.28 | 5.15 | 5.26 | 5.26 | 23,328,500 |
| Apr 19, 2024 | 5.03 | 5.14 | 5.03 | 5.10 | 5.10 | 19,674,100 |
| Apr 18, 2024 | 5.00 | 5.11 | 4.96 | 5.06 | 5.06 | 29,648,400 |
| Apr 17, 2024 | 4.91 | 4.98 | 4.85 | 4.93 | 4.93 | 29,383,300 |
| Apr 16, 2024 | 5.11 | 5.12 | 4.82 | 4.88 | 4.88 | 59,007,700 |
| Apr 15, 2024 | 4.97 | 4.99 | 4.77 | 4.79 | 4.79 | 29,510,700 |
| Apr 12, 2024 | 4.95 | 4.97 | 4.87 | 4.89 | 4.89 | 19,612,900 |
| Apr 11, 2024 | 5.06 | 5.09 | 5.02 | 5.03 | 5.03 | 19,465,600 |
| Apr 10, 2024 | 5.15 | 5.15 | 5.05 | 5.09 | 5.09 | 21,210,200 |
| Apr 9, 2024 | 5.20 | 5.28 | 5.19 | 5.22 | 5.22 | 15,573,700 |
| Apr 8, 2024 | 5.21 | 5.21 | 5.15 | 5.15 | 5.15 | 16,177,300 |
| Apr 5, 2024 | 5.16 | 5.18 | 5.07 | 5.08 | 5.08 | 18,046,700 |
| Apr 4, 2024 | 0.13 Dividend | |||||
| Apr 4, 2024 | 5.36 | 5.38 | 5.18 | 5.18 | 5.18 | 19,348,300 |
| Apr 3, 2024 | 5.41 | 5.53 | 5.39 | 5.46 | 5.33 | 13,172,500 |
| Apr 2, 2024 | 5.37 | 5.42 | 5.34 | 5.35 | 5.22 | 15,395,700 |
| Apr 1, 2024 | 5.54 | 5.60 | 5.36 | 5.50 | 5.37 | 10,304,300 |
| Mar 28, 2024 | 5.45 | 5.56 | 5.45 | 5.51 | 5.38 | 10,412,700 |
| Mar 27, 2024 | 5.39 | 5.52 | 5.39 | 5.51 | 5.38 | 10,438,500 |
| Mar 26, 2024 | 5.41 | 5.45 | 5.40 | 5.43 | 5.30 | 10,187,100 |
| Mar 25, 2024 | 5.38 | 5.43 | 5.34 | 5.38 | 5.25 | 11,847,300 |
| Mar 22, 2024 | 5.48 | 5.51 | 5.41 | 5.43 | 5.30 | 11,517,500 |
| Mar 21, 2024 | 5.52 | 5.57 | 5.49 | 5.49 | 5.36 | 16,533,300 |
| Mar 20, 2024 | 5.43 | 5.56 | 5.43 | 5.56 | 5.43 | 16,131,600 |
| Mar 19, 2024 | 5.36 | 5.46 | 5.34 | 5.45 | 5.32 | 19,662,300 |
| Mar 18, 2024 | 5.53 | 5.54 | 5.32 | 5.33 | 5.20 | 31,074,200 |
| Mar 15, 2024 | 5.75 | 5.79 | 5.73 | 5.74 | 5.60 | 12,269,200 |
| Mar 14, 2024 | 5.69 | 5.70 | 5.64 | 5.68 | 5.55 | 16,005,600 |
| Mar 13, 2024 | 5.72 | 5.75 | 5.67 | 5.69 | 5.56 | 12,688,200 |
| Mar 12, 2024 | 5.68 | 5.71 | 5.63 | 5.69 | 5.56 | 14,544,300 |
| Mar 11, 2024 | 5.56 | 5.60 | 5.56 | 5.57 | 5.44 | 9,545,800 |
| Mar 8, 2024 | 5.58 | 5.62 | 5.55 | 5.56 | 5.43 | 18,592,800 |
| Mar 7, 2024 | 5.56 | 5.62 | 5.55 | 5.58 | 5.45 | 15,961,600 |
| Mar 6, 2024 | 5.49 | 5.60 | 5.46 | 5.57 | 5.44 | 22,163,200 |
| Mar 5, 2024 | 5.47 | 5.48 | 5.38 | 5.39 | 5.26 | 24,833,100 |
| Mar 4, 2024 | 5.47 | 5.51 | 5.44 | 5.50 | 5.37 | 9,651,600 |
| Mar 1, 2024 | 5.44 | 5.49 | 5.40 | 5.48 | 5.35 | 13,045,300 |
| Feb 29, 2024 | 5.45 | 5.50 | 5.42 | 5.44 | 5.31 | 15,851,800 |
| Feb 28, 2024 | 5.43 | 5.45 | 5.38 | 5.42 | 5.29 | 17,174,000 |
| Feb 27, 2024 | 5.44 | 5.51 | 5.44 | 5.51 | 5.38 | 9,634,000 |
| Feb 26, 2024 | 5.45 | 5.47 | 5.41 | 5.42 | 5.29 | 11,864,900 |
| Feb 23, 2024 | 5.46 | 5.48 | 5.42 | 5.46 | 5.33 | 12,167,200 |
| Feb 22, 2024 | 5.42 | 5.47 | 5.41 | 5.46 | 5.33 | 13,410,300 |
| Feb 21, 2024 | 5.31 | 5.35 | 5.30 | 5.35 | 5.22 | 21,792,400 |
| Feb 20, 2024 | 5.35 | 5.43 | 5.34 | 5.36 | 5.23 | 20,100,300 |
| Feb 16, 2024 | 5.32 | 5.36 | 5.28 | 5.32 | 5.19 | 14,224,400 |
| Feb 15, 2024 | 5.33 | 5.39 | 5.32 | 5.35 | 5.22 | 15,793,000 |
| Feb 14, 2024 | 5.24 | 5.31 | 5.21 | 5.31 | 5.18 | 17,779,900 |
| Feb 13, 2024 | 5.29 | 5.34 | 5.20 | 5.21 | 5.09 | 24,712,400 |
| Feb 12, 2024 | 5.41 | 5.49 | 5.41 | 5.47 | 5.34 | 11,912,100 |
| Feb 9, 2024 | 5.50 | 5.50 | 5.41 | 5.49 | 5.36 | 21,002,000 |
| Feb 8, 2024 | 5.38 | 5.41 | 5.37 | 5.39 | 5.26 | 10,972,700 |
| Feb 7, 2024 | 5.35 | 5.37 | 5.31 | 5.35 | 5.22 | 15,302,100 |
| Feb 6, 2024 | 5.31 | 5.40 | 5.30 | 5.38 | 5.25 | 21,767,400 |
| Feb 5, 2024 | 5.33 | 5.36 | 5.31 | 5.31 | 5.18 | 18,852,500 |
| Feb 2, 2024 | 5.45 | 5.46 | 5.35 | 5.43 | 5.30 | 26,942,400 |
| Feb 1, 2024 | 5.47 | 5.53 | 5.45 | 5.50 | 5.37 | 21,148,900 |
| Jan 31, 2024 | 5.55 | 5.60 | 5.50 | 5.51 | 5.38 | 21,918,700 |
| Jan 30, 2024 | 5.68 | 5.70 | 5.62 | 5.67 | 5.54 | 13,787,100 |
| Jan 29, 2024 | 5.74 | 5.79 | 5.72 | 5.78 | 5.64 | 17,997,500 |
| Jan 26, 2024 | 5.75 | 5.80 | 5.74 | 5.78 | 5.64 | 12,941,400 |
| Jan 25, 2024 | 5.73 | 5.80 | 5.73 | 5.76 | 5.62 | 18,838,300 |
| Jan 24, 2024 | 5.89 | 5.91 | 5.62 | 5.66 | 5.53 | 34,162,700 |
| Jan 23, 2024 | 5.96 | 6.16 | 5.88 | 5.89 | 5.75 | 27,428,700 |
| Jan 22, 2024 | 5.82 | 5.87 | 5.78 | 5.84 | 5.70 | 23,541,700 |
| Jan 19, 2024 | 5.87 | 5.92 | 5.82 | 5.89 | 5.75 | 19,466,500 |
| Jan 18, 2024 | 6.09 | 6.14 | 6.08 | 6.14 | 5.99 | 12,738,700 |
| Jan 17, 2024 | 6.06 | 6.07 | 6.01 | 6.05 | 5.91 | 16,362,000 |
| Jan 16, 2024 | 6.12 | 6.14 | 6.06 | 6.10 | 5.96 | 13,006,200 |
| Jan 12, 2024 | 6.22 | 6.25 | 6.20 | 6.23 | 6.08 | 14,775,200 |
| Jan 11, 2024 | 6.27 | 6.28 | 6.09 | 6.16 | 6.01 | 18,705,900 |
| Jan 10, 2024 | 6.11 | 6.18 | 6.10 | 6.17 | 6.02 | 12,049,400 |
| Jan 9, 2024 | 6.09 | 6.13 | 6.05 | 6.11 | 5.97 | 12,467,800 |
| Jan 8, 2024 | 6.09 | 6.16 | 6.05 | 6.16 | 6.01 | 12,380,400 |
| Jan 5, 2024 | 6.09 | 6.15 | 6.01 | 6.05 | 5.91 | 11,752,200 |
| Jan 4, 2024 | 6.14 | 6.19 | 6.11 | 6.15 | 6.00 | 12,498,900 |
| Jan 3, 2024 | 6.14 | 6.14 | 6.06 | 6.08 | 5.94 | 21,107,900 |
| Jan 2, 2024 | 6.26 | 6.30 | 6.19 | 6.20 | 6.05 | 14,496,000 |
| Dec 29, 2023 | 6.27 | 6.35 | 6.25 | 6.30 | 6.15 | 7,315,300 |
| Dec 28, 2023 | 6.32 | 6.35 | 6.31 | 6.33 | 6.18 | 4,440,200 |
| Dec 27, 2023 | 6.32 | 6.36 | 6.31 | 6.34 | 6.19 | 8,263,300 |
| Dec 26, 2023 | 6.21 | 6.26 | 6.18 | 6.24 | 6.09 | 3,355,600 |
| Dec 22, 2023 | 6.24 | 6.30 | 6.20 | 6.22 | 6.07 | 7,644,900 |
| Dec 21, 2023 | 6.11 | 6.17 | 6.07 | 6.16 | 6.01 | 13,145,100 |
| Dec 20, 2023 | 6.10 | 6.18 | 6.06 | 6.07 | 5.93 | 13,157,100 |
| Dec 19, 2023 | 6.04 | 6.10 | 6.03 | 6.09 | 5.95 | 9,497,800 |
| Dec 18, 2023 | 5.99 | 5.99 | 5.94 | 5.97 | 5.83 | 8,872,800 |
| Dec 15, 2023 | 6.01 | 6.02 | 5.93 | 5.99 | 5.85 | 19,190,900 |
| Dec 14, 2023 | 6.00 | 6.09 | 5.97 | 6.04 | 5.90 | 13,696,500 |
| Dec 13, 2023 | 5.74 | 5.82 | 5.64 | 5.81 | 5.67 | 16,143,200 |
| Dec 12, 2023 | 5.77 | 5.77 | 5.71 | 5.72 | 5.58 | 8,552,000 |
| Dec 11, 2023 | 5.70 | 5.72 | 5.66 | 5.68 | 5.55 | 9,155,800 |
| Dec 8, 2023 | 5.66 | 5.72 | 5.64 | 5.66 | 5.53 | 12,370,000 |
| Dec 7, 2023 | 5.49 | 5.60 | 5.44 | 5.59 | 5.46 | 18,711,400 |
| Dec 6, 2023 | 5.58 | 5.62 | 5.53 | 5.56 | 5.43 | 15,698,400 |
| Dec 5, 2023 | 5.44 | 5.57 | 5.33 | 5.46 | 5.33 | 51,658,800 |
| Dec 4, 2023 | 5.11 | 5.28 | 5.09 | 5.25 | 5.13 | 33,636,100 |
| Dec 1, 2023 | 4.89 | 5.05 | 4.86 | 5.02 | 4.90 | 16,053,700 |
| Nov 30, 2023 | 4.97 | 4.97 | 4.88 | 4.89 | 4.77 | 8,420,800 |
| Nov 29, 2023 | 5.02 | 5.07 | 5.00 | 5.01 | 4.89 | 9,201,800 |
| Nov 28, 2023 | 4.92 | 4.96 | 4.92 | 4.94 | 4.82 | 6,614,800 |
| Nov 27, 2023 | 4.96 | 4.98 | 4.93 | 4.94 | 4.82 | 5,260,400 |
| Nov 24, 2023 | 4.98 | 5.00 | 4.97 | 4.97 | 4.85 | 2,852,000 |
| Nov 22, 2023 | 4.99 | 5.00 | 4.93 | 4.94 | 4.82 | 6,275,000 |
| Nov 21, 2023 | 5.00 | 5.03 | 4.95 | 4.95 | 4.83 | 6,926,000 |
| Nov 20, 2023 | 4.97 | 5.05 | 4.96 | 5.04 | 4.92 | 9,464,500 |
| Nov 17, 2023 | 4.93 | 4.93 | 4.88 | 4.92 | 4.80 | 5,156,100 |
| Nov 16, 2023 | 4.82 | 4.87 | 4.79 | 4.84 | 4.73 | 8,792,000 |
| Nov 15, 2023 | 4.86 | 4.92 | 4.85 | 4.87 | 4.75 | 5,523,000 |
| Nov 14, 2023 | 4.77 | 4.81 | 4.75 | 4.80 | 4.69 | 8,138,500 |
| Nov 13, 2023 | 4.58 | 4.61 | 4.56 | 4.58 | 4.47 | 8,798,600 |
| Nov 10, 2023 | 4.57 | 4.62 | 4.54 | 4.62 | 4.51 | 6,107,300 |
| Nov 9, 2023 | 4.66 | 4.67 | 4.58 | 4.61 | 4.50 | 6,150,800 |
| Nov 8, 2023 | 4.62 | 4.66 | 4.60 | 4.62 | 4.51 | 8,191,700 |
| Nov 7, 2023 | 4.61 | 4.65 | 4.58 | 4.61 | 4.50 | 7,514,300 |
| Nov 6, 2023 | 4.67 | 4.68 | 4.62 | 4.64 | 4.53 | 4,553,500 |
| Nov 3, 2023 | 4.59 | 4.70 | 4.59 | 4.67 | 4.56 | 7,736,600 |
| Nov 2, 2023 | 4.49 | 4.55 | 4.48 | 4.55 | 4.44 | 5,850,100 |
| Nov 1, 2023 | 4.44 | 4.49 | 4.39 | 4.43 | 4.33 | 9,344,400 |
| Oct 31, 2023 | 4.40 | 4.48 | 4.40 | 4.46 | 4.35 | 12,962,600 |
| Oct 30, 2023 | 4.34 | 4.37 | 4.33 | 4.36 | 4.26 | 6,243,900 |
| Oct 27, 2023 | 4.43 | 4.44 | 4.33 | 4.36 | 4.26 | 13,606,700 |
| Oct 26, 2023 | 4.43 | 4.46 | 4.39 | 4.39 | 4.29 | 17,951,100 |
| Oct 25, 2023 | 4.42 | 4.45 | 4.39 | 4.42 | 4.32 | 17,372,300 |
| Oct 24, 2023 | 4.40 | 4.43 | 4.35 | 4.43 | 4.33 | 12,176,300 |
| Oct 23, 2023 | 4.47 | 4.48 | 4.42 | 4.43 | 4.33 | 9,024,400 |
| Oct 20, 2023 | 4.44 | 4.51 | 4.43 | 4.49 | 4.38 | 8,889,900 |
| Oct 19, 2023 | 4.42 | 4.51 | 4.38 | 4.42 | 4.32 | 15,488,600 |
| Oct 18, 2023 | 4.51 | 4.53 | 4.43 | 4.48 | 4.37 | 17,556,500 |
| Oct 17, 2023 | 4.56 | 4.65 | 4.48 | 4.62 | 4.51 | 22,669,300 |
| Oct 16, 2023 | 4.88 | 4.91 | 4.69 | 4.76 | 4.65 | 24,042,200 |
| Oct 13, 2023 | 4.83 | 4.85 | 4.76 | 4.77 | 4.66 | 10,909,200 |
| Oct 12, 2023 | 4.96 | 4.96 | 4.81 | 4.83 | 4.72 | 19,948,200 |
| Oct 11, 2023 | 4.89 | 4.91 | 4.67 | 4.70 | 4.59 | 21,597,200 |
| Oct 10, 2023 | 4.91 | 4.92 | 4.84 | 4.85 | 4.74 | 9,903,500 |
| Oct 9, 2023 | 4.81 | 4.87 | 4.80 | 4.86 | 4.75 | 7,318,600 |
| Oct 6, 2023 | 4.66 | 4.77 | 4.62 | 4.76 | 4.65 | 10,624,400 |
| Oct 5, 2023 | 4.77 | 4.77 | 4.67 | 4.70 | 4.59 | 10,304,700 |
| Oct 4, 2023 | 4.84 | 4.85 | 4.69 | 4.73 | 4.62 | 16,741,500 |
| Oct 3, 2023 | 4.82 | 4.87 | 4.80 | 4.84 | 4.73 | 10,709,700 |
| Oct 2, 2023 | 4.80 | 4.82 | 4.73 | 4.76 | 4.65 | 11,272,700 |
| Sep 29, 2023 | 4.89 | 4.91 | 4.84 | 4.86 | 4.75 | 9,531,300 |
| Sep 28, 2023 | 0.13 Dividend | |||||
| Sep 28, 2023 | 4.76 | 4.81 | 4.74 | 4.79 | 4.68 | 7,265,000 |
| Sep 27, 2023 | 4.89 | 4.90 | 4.82 | 4.87 | 4.63 | 6,932,100 |
| Sep 26, 2023 | 5.00 | 5.00 | 4.89 | 4.90 | 4.66 | 7,089,700 |
| Sep 25, 2023 | 5.02 | 5.05 | 5.00 | 5.00 | 4.76 | 7,900,000 |
| Sep 22, 2023 | 5.11 | 5.16 | 5.10 | 5.11 | 4.86 | 5,606,800 |
| Sep 21, 2023 | 5.11 | 5.15 | 5.09 | 5.09 | 4.84 | 5,771,700 |
| Sep 20, 2023 | 5.21 | 5.23 | 5.14 | 5.15 | 4.90 | 7,548,400 |
| Sep 19, 2023 | 5.10 | 5.14 | 5.09 | 5.13 | 4.88 | 3,475,000 |
| Sep 18, 2023 | 5.05 | 5.09 | 5.03 | 5.07 | 4.82 | 3,505,200 |
| Sep 15, 2023 | 5.06 | 5.10 | 5.05 | 5.06 | 4.81 | 7,714,800 |
| Sep 14, 2023 | 5.03 | 5.09 | 5.02 | 5.09 | 4.84 | 4,631,300 |
| Sep 13, 2023 | 5.06 | 5.09 | 5.03 | 5.05 | 4.80 | 5,385,200 |
| Sep 12, 2023 | 5.14 | 5.15 | 5.10 | 5.11 | 4.86 | 5,518,000 |
| Sep 11, 2023 | 5.19 | 5.20 | 5.15 | 5.17 | 4.92 | 4,662,200 |
| Sep 8, 2023 | 5.14 | 5.17 | 5.10 | 5.12 | 4.87 | 3,766,400 |
| Sep 7, 2023 | 5.21 | 5.24 | 5.18 | 5.20 | 4.95 | 8,710,600 |
| Sep 6, 2023 | 5.27 | 5.29 | 5.24 | 5.28 | 5.02 | 7,039,000 |
| Sep 5, 2023 | 5.21 | 5.23 | 5.19 | 5.21 | 4.96 | 4,295,600 |
| Sep 1, 2023 | 5.23 | 5.24 | 5.13 | 5.14 | 4.89 | 5,735,300 |
| Aug 31, 2023 | 5.14 | 5.19 | 5.13 | 5.16 | 4.91 | 4,325,600 |
| Aug 30, 2023 | 5.14 | 5.17 | 5.13 | 5.15 | 4.90 | 6,264,200 |
| Aug 29, 2023 | 5.05 | 5.12 | 5.04 | 5.12 | 4.87 | 6,273,700 |
| Aug 28, 2023 | 4.96 | 5.00 | 4.96 | 5.00 | 4.76 | 5,439,200 |
| Aug 25, 2023 | 4.93 | 4.97 | 4.89 | 4.95 | 4.71 | 5,304,600 |
| Aug 24, 2023 | 4.94 | 4.98 | 4.88 | 4.89 | 4.65 | 5,866,400 |
| Aug 23, 2023 | 4.93 | 4.98 | 4.92 | 4.96 | 4.72 | 6,235,700 |
| Aug 22, 2023 | 5.00 | 5.00 | 4.94 | 4.95 | 4.71 | 6,412,000 |
| Aug 21, 2023 | 4.91 | 4.96 | 4.88 | 4.94 | 4.70 | 6,760,600 |
| Aug 18, 2023 | 4.87 | 4.93 | 4.85 | 4.91 | 4.67 | 7,378,400 |
| Aug 17, 2023 | 4.92 | 4.93 | 4.88 | 4.89 | 4.65 | 6,724,500 |
| Aug 16, 2023 | 4.86 | 4.88 | 4.83 | 4.84 | 4.60 | 10,980,300 |
| Aug 15, 2023 | 4.95 | 4.97 | 4.91 | 4.91 | 4.67 | 6,406,900 |
| Aug 14, 2023 | 4.93 | 5.01 | 4.92 | 5.01 | 4.77 | 12,203,500 |
| Aug 11, 2023 | 4.94 | 4.96 | 4.91 | 4.94 | 4.70 | 4,767,500 |
| Aug 10, 2023 | 5.08 | 5.13 | 5.04 | 5.05 | 4.80 | 9,884,500 |
| Aug 9, 2023 | 4.98 | 5.02 | 4.97 | 5.00 | 4.76 | 12,659,600 |
| Aug 8, 2023 | 4.92 | 4.97 | 4.91 | 4.97 | 4.73 | 8,337,300 |
| Aug 7, 2023 | 5.03 | 5.05 | 5.01 | 5.03 | 4.79 | 6,950,800 |
| Aug 4, 2023 | 4.98 | 5.06 | 4.97 | 5.02 | 4.78 | 11,488,200 |
| Aug 3, 2023 | 4.91 | 4.96 | 4.89 | 4.91 | 4.67 | 11,904,600 |
| Aug 2, 2023 | 5.00 | 5.00 | 4.97 | 5.00 | 4.76 | 13,436,500 |
| Aug 1, 2023 | 5.03 | 5.07 | 5.02 | 5.06 | 4.81 | 5,642,600 |
| Jul 31, 2023 | 5.04 | 5.08 | 5.03 | 5.05 | 4.80 | 7,760,100 |
| Jul 28, 2023 | 5.09 | 5.11 | 5.06 | 5.07 | 4.82 | 4,734,900 |
| Jul 27, 2023 | 5.17 | 5.17 | 5.06 | 5.07 | 4.82 | 4,715,300 |
| Jul 26, 2023 | 5.08 | 5.16 | 5.08 | 5.16 | 4.91 | 5,351,400 |
| Jul 25, 2023 | 5.10 | 5.15 | 5.09 | 5.14 | 4.89 | 6,495,400 |
| Jul 24, 2023 | 5.12 | 5.14 | 5.10 | 5.12 | 4.87 | 6,375,400 |
| Jul 21, 2023 | 5.13 | 5.13 | 5.03 | 5.04 | 4.79 | 8,386,800 |
| Jul 20, 2023 | 5.05 | 5.15 | 5.02 | 5.10 | 4.85 | 18,273,300 |
| Jul 19, 2023 | 4.98 | 5.08 | 4.97 | 5.08 | 4.83 | 12,013,100 |
| Jul 18, 2023 | 4.92 | 4.95 | 4.89 | 4.91 | 4.67 | 17,606,300 |
| Jul 17, 2023 | 4.92 | 4.97 | 4.87 | 4.92 | 4.68 | 20,489,300 |
| Jul 14, 2023 | 5.16 | 5.20 | 5.01 | 5.03 | 4.79 | 27,753,100 |
| Jul 13, 2023 | 5.70 | 5.75 | 5.68 | 5.74 | 5.46 | 10,887,800 |
| Jul 12, 2023 | 5.65 | 5.68 | 5.61 | 5.64 | 5.37 | 13,882,200 |
| Jul 11, 2023 | 5.43 | 5.52 | 5.41 | 5.52 | 5.25 | 10,678,600 |
| Jul 10, 2023 | 5.34 | 5.40 | 5.33 | 5.38 | 5.12 | 12,394,000 |
| Jul 7, 2023 | 5.31 | 5.41 | 5.31 | 5.38 | 5.12 | 10,048,500 |
| Jul 6, 2023 | 5.31 | 5.33 | 5.26 | 5.32 | 5.06 | 8,701,400 |
| Jul 5, 2023 | 5.39 | 5.39 | 5.36 | 5.36 | 5.10 | 6,577,400 |
| Jul 3, 2023 | 5.46 | 5.48 | 5.46 | 5.47 | 5.20 | 2,815,400 |
| Jun 30, 2023 | 5.38 | 5.45 | 5.37 | 5.45 | 5.18 | 11,415,300 |
| Jun 29, 2023 | 5.33 | 5.38 | 5.31 | 5.35 | 5.09 | 14,811,000 |
| Jun 28, 2023 | 5.15 | 5.18 | 5.13 | 5.15 | 4.90 | 10,109,800 |
| Jun 27, 2023 | 5.03 | 5.14 | 5.02 | 5.14 | 4.89 | 9,966,000 |
| Jun 26, 2023 | 5.07 | 5.10 | 5.05 | 5.06 | 4.81 | 4,393,500 |
| Jun 23, 2023 | 5.04 | 5.10 | 5.01 | 5.04 | 4.79 | 10,802,500 |
| Jun 22, 2023 | 5.13 | 5.13 | 5.03 | 5.07 | 4.82 | 9,428,000 |
| Jun 21, 2023 | 5.27 | 5.27 | 5.20 | 5.21 | 4.96 | 4,274,800 |
| Jun 20, 2023 | 5.34 | 5.36 | 5.29 | 5.31 | 5.05 | 5,395,300 |
| Jun 16, 2023 | 5.47 | 5.47 | 5.41 | 5.43 | 5.17 | 9,771,200 |
| Jun 15, 2023 | 5.33 | 5.42 | 5.32 | 5.42 | 5.16 | 6,364,700 |
| Jun 14, 2023 | 5.31 | 5.36 | 5.28 | 5.30 | 5.04 | 8,138,100 |
| Jun 13, 2023 | 5.32 | 5.34 | 5.29 | 5.31 | 5.05 | 4,242,400 |
| Jun 12, 2023 | 5.16 | 5.29 | 5.14 | 5.29 | 5.03 | 10,074,800 |
| Jun 9, 2023 | 5.18 | 5.22 | 5.16 | 5.17 | 4.92 | 6,389,500 |
| Jun 8, 2023 | 5.19 | 5.21 | 5.15 | 5.17 | 4.92 | 5,819,900 |
| Jun 7, 2023 | 5.17 | 5.21 | 5.15 | 5.18 | 4.93 | 5,920,000 |
| Jun 6, 2023 | 5.15 | 5.15 | 5.10 | 5.13 | 4.88 | 5,297,700 |
| Jun 5, 2023 | 5.21 | 5.21 | 5.15 | 5.15 | 4.90 | 3,783,100 |
| Jun 2, 2023 | 5.21 | 5.24 | 5.19 | 5.23 | 4.98 | 5,084,700 |
| Jun 1, 2023 | 5.15 | 5.21 | 5.13 | 5.19 | 4.94 | 5,051,800 |
| May 31, 2023 | 5.18 | 5.20 | 5.11 | 5.16 | 4.91 | 6,562,100 |
| May 30, 2023 | 5.27 | 5.28 | 5.20 | 5.22 | 4.97 | 5,580,500 |
| May 26, 2023 | 5.16 | 5.27 | 5.16 | 5.25 | 4.99 | 7,995,900 |
| May 25, 2023 | 5.17 | 5.18 | 5.11 | 5.14 | 4.89 | 5,712,100 |
| May 24, 2023 | 5.20 | 5.20 | 5.10 | 5.12 | 4.87 | 8,097,000 |
| May 23, 2023 | 5.28 | 5.29 | 5.21 | 5.22 | 4.97 | 8,120,000 |
| May 22, 2023 | 5.26 | 5.30 | 5.24 | 5.30 | 5.04 | 10,160,400 |
| May 19, 2023 | 5.23 | 5.28 | 5.23 | 5.27 | 5.01 | 8,962,500 |
| May 18, 2023 | 5.23 | 5.25 | 5.20 | 5.25 | 4.99 | 7,071,400 |
| May 17, 2023 | 5.18 | 5.27 | 5.15 | 5.26 | 5.00 | 7,627,200 |
| May 16, 2023 | 5.21 | 5.24 | 5.16 | 5.18 | 4.93 | 6,937,700 |
| May 15, 2023 | 5.22 | 5.31 | 5.22 | 5.30 | 5.04 | 5,125,700 |
| May 12, 2023 | 5.18 | 5.21 | 5.13 | 5.17 | 4.92 | 10,405,000 |
| May 11, 2023 | 5.24 | 5.24 | 5.15 | 5.15 | 4.90 | 8,614,800 |
| May 10, 2023 | 5.31 | 5.33 | 5.26 | 5.32 | 5.06 | 13,072,300 |
| May 9, 2023 | 5.33 | 5.34 | 5.30 | 5.33 | 5.07 | 8,025,200 |
| May 8, 2023 | 5.43 | 5.46 | 5.42 | 5.46 | 5.19 | 4,776,000 |
| May 5, 2023 | 5.33 | 5.44 | 5.33 | 5.42 | 5.16 | 7,360,000 |
| May 4, 2023 | 5.28 | 5.34 | 5.27 | 5.32 | 5.06 | 7,698,800 |
| May 3, 2023 | 5.37 | 5.40 | 5.34 | 5.35 | 5.09 | 8,629,700 |
| May 2, 2023 | 5.39 | 5.41 | 5.34 | 5.38 | 5.12 | 8,038,000 |
| May 1, 2023 | 5.46 | 5.51 | 5.44 | 5.46 | 5.19 | 4,688,100 |
| Apr 28, 2023 | 5.42 | 5.51 | 5.41 | 5.49 | 5.22 | 9,476,500 |
| Apr 27, 2023 | 5.28 | 5.40 | 5.26 | 5.39 | 5.13 | 12,444,300 |
| Apr 26, 2023 | 5.25 | 5.29 | 5.25 | 5.27 | 5.01 | 10,047,300 |
| Apr 25, 2023 | 5.27 | 5.29 | 5.23 | 5.23 | 4.98 | 9,998,600 |
| Apr 24, 2023 | 5.33 | 5.35 | 5.30 | 5.31 | 5.05 | 6,383,700 |
Related Tickers
NOK Nokia Oyj
3.6675
-0.34%
NOKIA.HE Nokia Oyj
3.4100
-0.01%
HPE Hewlett Packard Enterprise Company
16.92
+0.51%
CSCO Cisco Systems, Inc.
48.22
-0.22%
CIEN Ciena Corporation
45.09
+0.83%
VSAT Viasat, Inc.
16.16
-3.52%
JNPR Juniper Networks, Inc.
35.45
-1.20%
INSG Inseego Corp.
3.1800
+4.26%
COMM CommScope Holding Company, Inc.
1.0500
+5.19%
EXTR Extreme Networks, Inc.
11.02
-0.63%