Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ericsson ADR (NQ: ERIC )

5.180 -0.060 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 5.420 5.469 5.372 5.381 22,433,988 -0.16(-2.82%)
Jan 30, 2024 5.547 5.562 5.494 5.538 14,115,647 -0.11(-1.90%)
Jan 29, 2024 5.606 5.655 5.586 5.645 18,427,544 +0.00(+0.00%)
Jan 26, 2024 5.616 5.665 5.606 5.645 13,250,972 +0.02(+0.35%)
Jan 25, 2024 5.596 5.665 5.596 5.625 19,288,364 +0.10(+1.77%)
Jan 24, 2024 5.752 5.772 5.489 5.528 34,976,092 -0.22(-3.90%)
Jan 23, 2024 5.821 6.016 5.743 5.752 28,142,194 +0.05(+0.86%)
Jan 22, 2024 5.684 5.733 5.645 5.704 24,102,918 -0.05(-0.85%)
Jan 19, 2024 5.733 5.782 5.684 5.752 19,932,494 -0.24(-4.07%)
Jan 18, 2024 5.948 5.997 5.933 5.997 13,043,275 +0.09(+1.49%)
Jan 17, 2024 5.918 5.923 5.870 5.909 16,752,823 -0.05(-0.82%)
Jan 16, 2024 5.977 5.997 5.919 5.958 13,317,218 -0.13(-2.09%)
Jan 12, 2024 6.075 6.104 6.055 6.085 15,128,430 +0.07(+1.14%)
Jan 11, 2024 6.124 6.133 5.948 6.016 19,153,158 -0.01(-0.16%)
Jan 10, 2024 5.967 6.036 5.958 6.026 12,336,934 +0.06(+0.98%)
Jan 09, 2024 5.948 5.987 5.909 5.967 12,765,937 -0.05(-0.81%)
Jan 08, 2024 5.948 6.016 5.909 6.016 12,676,390 +0.11(+1.82%)
Jan 05, 2024 5.948 6.006 5.870 5.909 12,033,348 -0.10(-1.63%)
Jan 04, 2024 5.997 6.045 5.967 6.006 12,797,766 +0.07(+1.15%)
Jan 03, 2024 5.997 5.997 5.918 5.938 21,612,626 -0.12(-1.94%)
Jan 02, 2024 6.114 6.153 6.045 6.055 14,842,563 -0.10(-1.59%)
Dec 29, 2023 6.124 6.202 6.104 6.153 7,490,345 -0.03(-0.47%)
Dec 28, 2023 6.172 6.202 6.163 6.182 4,545,401 -0.01(-0.16%)
Dec 27, 2023 6.172 6.211 6.158 6.192 8,460,394 +0.10(+1.60%)
Dec 26, 2023 6.065 6.114 6.040 6.094 3,435,289 +0.02(+0.32%)
Dec 22, 2023 6.094 6.153 6.055 6.075 7,827,910 +0.06(+0.97%)
Dec 21, 2023 5.967 6.026 5.928 6.016 13,459,425 +0.09(+1.48%)
Dec 20, 2023 5.958 6.036 5.918 5.928 13,474,104 -0.02(-0.33%)
Dec 19, 2023 5.899 5.958 5.884 5.948 9,724,231 +0.12(+2.01%)
Dec 18, 2023 5.850 5.850 5.801 5.831 9,084,971 -0.02(-0.33%)
Dec 15, 2023 5.870 5.879 5.787 5.850 19,650,050 -0.05(-0.83%)
Dec 14, 2023 5.860 5.948 5.831 5.899 14,023,494 +0.22(+3.96%)
Dec 13, 2023 5.606 5.684 5.508 5.674 16,523,196 +0.09(+1.57%)
Dec 12, 2023 5.635 5.635 5.577 5.586 8,756,087 +0.04(+0.70%)
Dec 11, 2023 5.567 5.586 5.528 5.547 9,374,209 +0.02(+0.35%)
Dec 08, 2023 5.528 5.586 5.508 5.528 12,667,130 +0.07(+1.25%)
Dec 07, 2023 5.362 5.469 5.313 5.459 19,156,190 +0.03(+0.54%)
Dec 06, 2023 5.450 5.489 5.401 5.430 16,073,202 +0.10(+1.83%)
Dec 05, 2023 5.313 5.440 5.206 5.332 52,961,628 +0.21(+4.00%)
Dec 04, 2023 4.991 5.157 4.971 5.127 34,335,372 +0.22(+4.58%)
Dec 01, 2023 4.776 4.932 4.747 4.903 16,437,567 +0.13(+2.66%)
Nov 30, 2023 4.854 4.859 4.766 4.776 8,621,012 -0.12(-2.40%)
Nov 29, 2023 4.903 4.952 4.883 4.893 9,394,940 +0.07(+1.42%)
Nov 28, 2023 4.805 4.844 4.805 4.825 6,772,944 +0.00(+0.00%)
Nov 27, 2023 4.844 4.864 4.815 4.825 5,386,184 -0.03(-0.60%)
Nov 24, 2023 4.864 4.883 4.854 4.854 2,920,171 +0.03(+0.61%)
Nov 22, 2023 4.873 4.883 4.810 4.825 6,425,129 -0.01(-0.20%)
Nov 21, 2023 4.883 4.913 4.834 4.834 7,091,280 -0.09(-1.79%)
Nov 20, 2023 4.854 4.932 4.839 4.922 9,690,758 +0.12(+2.44%)
Nov 17, 2023 4.815 4.815 4.766 4.805 5,279,416 +0.08(+1.65%)
Nov 16, 2023 4.707 4.756 4.678 4.727 9,001,890 -0.03(-0.62%)
Nov 15, 2023 4.747 4.805 4.737 4.756 5,654,511 +0.07(+1.46%)
Nov 14, 2023 4.659 4.698 4.639 4.688 8,333,058 +0.21(+4.80%)
Nov 13, 2023 4.473 4.502 4.454 4.473 9,009,016 -0.04(-0.87%)
Nov 10, 2023 4.463 4.512 4.434 4.512 6,253,313 +0.01(+0.22%)
Nov 09, 2023 4.551 4.561 4.473 4.502 6,297,903 -0.01(-0.22%)
Nov 08, 2023 4.512 4.551 4.493 4.512 8,387,091 +0.01(+0.22%)
Nov 07, 2023 4.502 4.541 4.473 4.502 7,693,938 -0.03(-0.65%)
Nov 06, 2023 4.561 4.566 4.512 4.532 4,662,420 -0.03(-0.64%)
Nov 03, 2023 4.483 4.590 4.483 4.561 7,921,702 +0.12(+2.64%)
Nov 02, 2023 4.385 4.444 4.375 4.444 5,990,062 +0.12(+2.71%)
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.